683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,202000,360700010,6450,6450,6450,6450,1400
|
|
20230921,201900,360700010,6450,6450,6450,6450,0
|
|
20230921,201800,360700010,6450,6450,6450,6450,0
|
|
20230921,201700,360700010,6450,6450,6450,6450,0
|
|
20230921,201600,360700010,6450,6450,6450,6450,0
|
|
20230921,201500,360700010,6450,6450,6450,6450,0
|
|
20230921,201400,360700010,6450,6450,6450,6450,0
|
|
20230921,201300,360700010,6450,6450,6450,6450,0
|
|
20230921,201200,360700010,6450,6450,6450,6450,0
|
|
20230921,201100,360700010,6450,6450,6450,6450,0
|
|
20230921,201000,360700010,6450,6450,6450,6450,0
|
|
20230921,200900,360700010,6450,6450,6450,6450,0
|
|
20230921,200800,360700010,6450,6450,6450,6450,0
|
|
20230921,200700,360700010,6450,6450,6450,6450,0
|
|
20230921,200600,360700010,6450,6450,6450,6450,0
|
|
20230921,200500,360700010,6450,6450,6450,6450,0
|
|
20230921,200400,360700010,6450,6450,6450,6450,0
|
|
20230921,200300,360700010,6450,6450,6450,6450,0
|
|
20230921,200200,360700010,6450,6450,6450,6450,0
|
|
20230921,200100,360700010,6450,6450,6450,6450,0
|
|
20230921,200000,360700010,6450,6450,6450,6450,0
|
|
20230921,195900,360700010,6450,6450,6450,6450,0
|
|
20230921,195800,360700010,6450,6450,6450,6450,0
|
|
20230921,195700,360700010,6450,6450,6450,6450,0
|
|
20230921,195600,360700010,6450,6450,6450,6450,0
|
|
20230921,195500,360700010,6450,6450,6450,6450,0
|
|
20230921,195400,360700010,6450,6450,6450,6450,0
|
|
20230921,195300,360700010,6450,6450,6450,6450,0
|
|
20230921,195200,360700010,6450,6450,6450,6450,0
|
|
20230921,195100,360700010,6450,6450,6450,6450,0
|
|
20230921,195000,360700010,6450,6450,6450,6450,1400
|
|
20230921,194900,360700010,6450,6450,6450,6450,0
|
|
20230921,194800,360700010,6450,6450,6450,6450,0
|
|
20230921,194700,360700010,6450,6450,6450,6450,0
|
|
20230921,194600,360700010,6450,6450,6450,6450,0
|
|
20230921,194500,360700010,6450,6450,6450,6450,0
|
|
20230921,194400,360700010,6450,6450,6450,6450,0
|
|
20230921,194300,360700010,6450,6450,6450,6450,0
|
|
20230921,194200,360700010,6450,6450,6450,6450,0
|
|
20230921,194100,360700010,6450,6450,6450,6450,0
|
|
20230921,194000,360700010,6450,6450,6450,6450,0
|
|
20230921,193900,360700010,6450,6450,6450,6450,0
|
|
20230921,193800,360700010,6450,6450,6450,6450,0
|
|
20230921,193700,360700010,6450,6450,6450,6450,0
|
|
20230921,193600,360700010,6450,6450,6450,6450,0
|
|
20230921,193500,360700010,6450,6450,6450,6450,0
|
|
20230921,193400,360700010,6450,6450,6450,6450,0
|
|
20230921,193300,360700010,6450,6450,6450,6450,0
|
|
20230921,193200,360700010,6450,6450,6450,6450,0
|
|
20230921,193100,360700010,6450,6450,6450,6450,0
|
|
20230921,193000,360700010,6450,6450,6450,6450,0
|
|
20230921,192900,360700010,6450,6450,6450,6450,0
|
|
20230921,192800,360700010,6450,6450,6450,6450,0
|
|
20230921,192700,360700010,6450,6450,6450,6450,0
|
|
20230921,192600,360700010,6450,6450,6450,6450,0
|
|
20230921,192500,360700010,6450,6450,6450,6450,0
|
|
20230921,192400,360700010,6450,6450,6450,6450,0
|
|
20230921,192300,360700010,6450,6450,6450,6450,0
|
|
20230921,192200,360700010,6450,6450,6450,6450,0
|
|
20230921,192100,360700010,6450,6450,6450,6450,0
|
|
20230921,192000,360700010,6450,6450,6450,6450,1400
|
|
20230921,191900,360700010,6450,6450,6450,6450,0
|
|
20230921,191800,360700010,6450,6450,6450,6450,0
|
|
20230921,191700,360700010,6450,6450,6450,6450,0
|
|
20230921,191600,360700010,6450,6450,6450,6450,0
|
|
20230921,191500,360700010,6450,6450,6450,6450,0
|
|
20230921,191400,360700010,6450,6450,6450,6450,0
|
|
20230921,191300,360700010,6450,6450,6450,6450,0
|
|
20230921,191200,360700010,6450,6450,6450,6450,0
|
|
20230921,191100,360700010,6450,6450,6450,6450,0
|
|
20230921,191000,360700010,6450,6450,6450,6450,0
|
|
20230921,190900,360700010,6450,6450,6450,6450,0
|
|
20230921,190800,360700010,6450,6450,6450,6450,0
|
|
20230921,190700,360700010,6450,6450,6450,6450,0
|
|
20230921,190600,360700010,6450,6450,6450,6450,0
|
|
20230921,190500,360700010,6450,6450,6450,6450,0
|
|
20230921,190400,360700010,6450,6450,6450,6450,0
|
|
20230921,190300,360700010,6450,6450,6450,6450,0
|
|
20230921,190200,360700010,6450,6450,6450,6450,0
|
|
20230921,190100,360700010,6450,6450,6450,6450,0
|
|
20230921,190000,360700010,6450,6450,6450,6450,0
|
|
20230921,185900,360700010,6450,6450,6450,6450,0
|
|
20230921,185800,360700010,6450,6450,6450,6450,0
|
|
20230921,185700,360700010,6450,6450,6450,6450,0
|
|
20230921,185600,360700010,6450,6450,6450,6450,0
|
|
20230921,185500,360700010,6450,6450,6450,6450,0
|
|
20230921,185400,360700010,6450,6450,6450,6450,0
|
|
20230921,185300,360700010,6450,6450,6450,6450,0
|
|
20230921,185200,360700010,6450,6450,6450,6450,0
|
|
20230921,185100,360700010,6450,6450,6450,6450,0
|
|
20230921,185000,360700010,6450,6450,6450,6450,1400
|
|
20230921,184900,360700010,6450,6450,6450,6450,0
|
|
20230921,184800,360700010,6450,6450,6450,6450,0
|
|
20230921,184700,360700010,6450,6450,6450,6450,0
|
|
20230921,184600,360700010,6450,6450,6450,6450,0
|
|
20230921,184500,360700010,6450,6450,6450,6450,0
|
|
20230921,184400,360700010,6450,6450,6450,6450,0
|
|
20230921,184300,360700010,6450,6450,6450,6450,0
|
|
20230921,184200,360700010,6450,6450,6450,6450,0
|
|
20230921,184100,360700010,6450,6450,6450,6450,0
|
|
20230921,184000,360700010,6450,6450,6450,6450,0
|
|
20230921,183900,360700010,6450,6450,6450,6450,0
|
|
20230921,183800,360700010,6450,6450,6450,6450,0
|
|
20230921,183700,360700010,6450,6450,6450,6450,0
|
|
20230921,183600,360700010,6450,6450,6450,6450,0
|
|
20230921,183500,360700010,6450,6450,6450,6450,0
|
|
20230921,183400,360700010,6450,6450,6450,6450,0
|
|
20230921,183300,360700010,6450,6450,6450,6450,0
|
|
20230921,183200,360700010,6450,6450,6450,6450,0
|
|
20230921,183100,360700010,6450,6450,6450,6450,0
|
|
20230921,183000,360700010,6450,6450,6450,6450,0
|
|
20230921,182900,360700010,6450,6450,6450,6450,0
|
|
20230921,182800,360700010,6450,6450,6450,6450,0
|
|
20230921,182700,360700010,6450,6450,6450,6450,0
|
|
20230921,182600,360700010,6450,6450,6450,6450,0
|
|
20230921,182500,360700010,6450,6450,6450,6450,0
|
|
20230921,182400,360700010,6450,6450,6450,6450,0
|
|
20230921,182300,360700010,6450,6450,6450,6450,0
|
|
20230921,182200,360700010,6450,6450,6450,6450,0
|
|
20230921,182100,360700010,6450,6450,6450,6450,0
|
|
20230921,182000,360700010,6450,6450,6450,6450,1400
|
|
20230921,181900,360700010,6450,6450,6450,6450,0
|
|
20230921,181800,360700010,6450,6450,6450,6450,0
|
|
20230921,181700,360700010,6450,6450,6450,6450,0
|
|
20230921,181600,360700010,6450,6450,6450,6450,0
|
|
20230921,181500,360700010,6450,6450,6450,6450,0
|
|
20230921,181400,360700010,6450,6450,6450,6450,0
|
|
20230921,181300,360700010,6450,6450,6450,6450,0
|
|
20230921,181200,360700010,6450,6450,6450,6450,0
|
|
20230921,181100,360700010,6450,6450,6450,6450,0
|
|
20230921,181000,360700010,6450,6450,6450,6450,0
|
|
20230921,180900,360700010,6450,6450,6450,6450,0
|
|
20230921,180800,360700010,6450,6450,6450,6450,0
|
|
20230921,180700,360700010,6450,6450,6450,6450,0
|
|
20230921,180600,360700010,6450,6450,6450,6450,0
|
|
20230921,180500,360700010,6450,6450,6450,6450,0
|
|
20230921,180400,360700010,6450,6450,6450,6450,0
|
|
20230921,180300,360700010,6450,6450,6450,6450,0
|
|
20230921,180200,360700010,6450,6450,6450,6450,0
|
|
20230921,180100,360700010,6450,6450,6450,6450,0
|
|
20230921,180000,360700010,6450,6450,6450,6450,0
|
|
20230921,175900,360700010,6450,6450,6450,6450,0
|
|
20230921,175800,360700010,6450,6450,6450,6450,0
|
|
20230921,175700,360700010,6450,6450,6450,6450,0
|
|
20230921,175600,360700010,6450,6450,6450,6450,0
|
|
20230921,175500,360700010,6450,6450,6450,6450,0
|
|
20230921,175400,360700010,6450,6450,6450,6450,0
|
|
20230921,175300,360700010,6450,6450,6450,6450,0
|
|
20230921,175200,360700010,6450,6450,6450,6450,0
|
|
20230921,175100,360700010,6450,6450,6450,6450,0
|
|
20230921,175000,360700010,6450,6450,6450,6450,1400
|
|
20230921,174900,360700010,6450,6450,6450,6450,0
|
|
20230921,174800,360700010,6450,6450,6450,6450,0
|
|
20230921,174700,360700010,6450,6450,6450,6450,0
|
|
20230921,174600,360700010,6450,6450,6450,6450,0
|
|
20230921,174500,360700010,6450,6450,6450,6450,0
|
|
20230921,174400,360700010,6450,6450,6450,6450,0
|
|
20230921,174300,360700010,6450,6450,6450,6450,0
|
|
20230921,174200,360700010,6450,6450,6450,6450,0
|
|
20230921,174100,360700010,6450,6450,6450,6450,0
|
|
20230921,174000,360700010,6450,6450,6450,6450,0
|
|
20230921,173900,360700010,6450,6450,6450,6450,0
|
|
20230921,173800,360700010,6450,6450,6450,6450,0
|
|
20230921,173700,360700010,6450,6450,6450,6450,0
|
|
20230921,173600,360700010,6450,6450,6450,6450,0
|
|
20230921,173500,360700010,6450,6450,6450,6450,0
|
|
20230921,173400,360700010,6450,6450,6450,6450,0
|
|
20230921,173300,360700010,6450,6450,6450,6450,0
|
|
20230921,173200,360700010,6450,6450,6450,6450,0
|
|
20230921,173100,360700010,6450,6450,6450,6450,0
|
|
20230921,173000,360700010,6450,6450,6450,6450,0
|
|
20230921,172900,360700010,6450,6450,6450,6450,0
|
|
20230921,172800,360700010,6450,6450,6450,6450,0
|
|
20230921,172700,360700010,6450,6450,6450,6450,0
|
|
20230921,172600,360700010,6450,6450,6450,6450,0
|
|
20230921,172500,360700010,6450,6450,6450,6450,0
|
|
20230921,172400,360700010,6450,6450,6450,6450,0
|
|
20230921,172300,360700010,6450,6450,6450,6450,0
|
|
20230921,172200,360700010,6450,6450,6450,6450,0
|
|
20230921,172100,360700010,6450,6450,6450,6450,0
|
|
20230921,172000,360700010,6450,6450,6450,6450,1400
|
|
20230921,171900,360700010,6450,6450,6450,6450,0
|
|
20230921,171800,360700010,6450,6450,6450,6450,0
|
|
20230921,171700,360700010,6450,6450,6450,6450,0
|
|
20230921,171600,360700010,6450,6450,6450,6450,0
|
|
20230921,171500,360700010,6450,6450,6450,6450,0
|
|
20230921,171400,360700010,6450,6450,6450,6450,0
|
|
20230921,171300,360700010,6450,6450,6450,6450,0
|
|
20230921,171200,360700010,6450,6450,6450,6450,0
|
|
20230921,171100,360700010,6450,6450,6450,6450,0
|
|
20230921,171000,360700010,6450,6450,6450,6450,0
|
|
20230921,170900,360700010,6450,6450,6450,6450,0
|
|
20230921,170800,360700010,6450,6450,6450,6450,0
|
|
20230921,170700,360700010,6450,6450,6450,6450,0
|
|
20230921,170600,360700010,6450,6450,6450,6450,0
|
|
20230921,170500,360700010,6450,6450,6450,6450,0
|
|
20230921,170400,360700010,6450,6450,6450,6450,0
|
|
20230921,170300,360700010,6450,6450,6450,6450,0
|
|
20230921,170200,360700010,6450,6450,6450,6450,0
|
|
20230921,170100,360700010,6450,6450,6450,6450,0
|
|
20230921,170000,360700010,6450,6450,6450,6450,0
|
|
20230921,165900,360700010,6450,6450,6450,6450,0
|
|
20230921,165800,360700010,6450,6450,6450,6450,0
|
|
20230921,165700,360700010,6450,6450,6450,6450,0
|
|
20230921,165600,360700010,6450,6450,6450,6450,0
|
|
20230921,165500,360700010,6450,6450,6450,6450,0
|
|
20230921,165400,360700010,6450,6450,6450,6450,0
|
|
20230921,165300,360700010,6450,6450,6450,6450,0
|
|
20230921,165200,360700010,6450,6450,6450,6450,0
|
|
20230921,165100,360700010,6450,6450,6450,6450,0
|
|
20230921,165000,360700010,6450,6450,6450,6450,1400
|
|
20230921,164900,360700010,6450,6450,6450,6450,0
|
|
20230921,164800,360700010,6450,6450,6450,6450,0
|
|
20230921,164700,360700010,6450,6450,6450,6450,0
|
|
20230921,164600,360700010,6450,6450,6450,6450,0
|
|
20230921,164500,360700010,6450,6450,6450,6450,0
|
|
20230921,164400,360700010,6450,6450,6450,6450,0
|
|
20230921,164300,360700010,6450,6450,6450,6450,0
|
|
20230921,164200,360700010,6450,6450,6450,6450,0
|
|
20230921,164100,360700010,6450,6450,6450,6450,0
|
|
20230921,164000,360700010,6450,6450,6450,6450,0
|
|
20230921,163900,360700010,6450,6450,6450,6450,0
|
|
20230921,163800,360700010,6450,6450,6450,6450,0
|
|
20230921,163700,360700010,6450,6450,6450,6450,0
|
|
20230921,163600,360700010,6450,6450,6450,6450,0
|
|
20230921,163500,360700010,6450,6450,6450,6450,0
|
|
20230921,163400,360700010,6450,6450,6450,6450,0
|
|
20230921,163300,360700010,6450,6450,6450,6450,0
|
|
20230921,163200,360700010,6450,6450,6450,6450,0
|
|
20230921,163100,360700010,6450,6450,6450,6450,0
|
|
20230921,163000,360700010,6450,6450,6450,6450,0
|
|
20230921,162900,360700010,6450,6450,6450,6450,0
|
|
20230921,162800,360700010,6450,6450,6450,6450,0
|
|
20230921,162700,360700010,6450,6450,6450,6450,0
|
|
20230921,162600,360700010,6450,6450,6450,6450,0
|
|
20230921,162500,360700010,6450,6450,6450,6450,0
|
|
20230921,162400,360700010,6450,6450,6450,6450,0
|
|
20230921,162300,360700010,6450,6450,6450,6450,0
|
|
20230921,162200,360700010,6450,6450,6450,6450,0
|
|
20230921,162100,360700010,6450,6450,6450,6450,0
|
|
20230921,162000,360700010,6450,6450,6450,6450,1400
|
|
20230921,161900,360700010,6450,6450,6450,6450,0
|
|
20230921,161800,360700010,6450,6450,6450,6450,0
|
|
20230921,161700,360700010,6450,6450,6450,6450,0
|
|
20230921,161600,360700010,6450,6450,6450,6450,0
|
|
20230921,161500,360700010,6450,6450,6450,6450,0
|
|
20230921,161400,360700010,6450,6450,6450,6450,0
|
|
20230921,161300,360700010,6450,6450,6450,6450,0
|
|
20230921,161200,360700010,6450,6450,6450,6450,0
|
|
20230921,161100,360700010,6450,6450,6450,6450,0
|
|
20230921,161000,360700010,6450,6450,6450,6450,0
|
|
20230921,160900,360700010,6450,6450,6450,6450,0
|
|
20230921,160800,360700010,6450,6450,6450,6450,0
|
|
20230921,160700,360700010,6450,6450,6450,6450,0
|
|
20230921,160600,360700010,6450,6450,6450,6450,0
|
|
20230921,160500,360700010,6450,6450,6450,6450,0
|
|
20230921,160400,360700010,6450,6450,6450,6450,0
|
|
20230921,160300,360700010,6450,6450,6450,6450,0
|
|
20230921,160200,360700010,6450,6450,6450,6450,0
|
|
20230921,160100,360700010,6450,6450,6450,6450,0
|
|
20230921,160000,360700010,6450,6450,6450,6450,0
|
|
20230921,155900,360700010,6450,6450,6450,6450,0
|
|
20230921,155800,360700010,6450,6450,6450,6450,0
|
|
20230921,155700,360700010,6450,6450,6450,6450,0
|
|
20230921,155600,360700010,6450,6450,6450,6450,0
|
|
20230921,155500,360700010,6450,6450,6450,6450,0
|
|
20230921,155400,360700010,6450,6450,6450,6450,0
|
|
20230921,155300,360700010,6450,6450,6450,6450,0
|
|
20230921,155200,360700010,6450,6450,6450,6450,0
|
|
20230921,155100,360700010,6450,6450,6450,6450,0
|
|
20230921,155000,360700010,6450,6450,6450,6450,1400
|
|
20230921,154900,360700010,6450,6450,6450,6450,0
|
|
20230921,154800,360700010,6450,6450,6450,6450,0
|
|
20230921,154700,360700010,6450,6450,6450,6450,0
|
|
20230921,154600,360700010,6450,6450,6450,6450,0
|
|
20230921,154500,360700010,6450,6450,6450,6450,0
|
|
20230921,154400,360700010,6450,6450,6450,6450,0
|
|
20230921,154300,360700010,6450,6450,6450,6450,0
|
|
20230921,154200,360700010,6450,6450,6450,6450,0
|
|
20230921,154100,360700010,6450,6450,6450,6450,0
|
|
20230921,154000,360700010,6450,6450,6450,6450,0
|
|
20230921,153900,360700010,6450,6450,6450,6450,0
|
|
20230921,153800,360700010,6450,6450,6450,6450,0
|
|
20230921,153700,360700010,6450,6450,6450,6450,0
|
|
20230921,153600,360700010,6450,6450,6450,6450,0
|
|
20230921,153500,360700010,6450,6450,6450,6450,0
|
|
20230921,153400,360700010,6450,6450,6450,6450,0
|
|
20230921,153300,360700010,6450,6450,6450,6450,0
|
|
20230921,153200,360700010,6450,6450,6450,6450,0
|
|
20230921,153100,360700010,6450,6450,6450,6450,0
|
|
20230921,153000,360700010,6450,6450,6450,6450,1400
|
|
20230921,152900,351670010,6490,6490,6490,6490,0
|
|
20230921,152800,351670010,6490,6490,6490,6490,0
|
|
20230921,152700,351670010,6490,6490,6490,6490,0
|
|
20230921,152600,351670010,6490,6490,6490,6490,0
|
|
20230921,152500,351670010,6490,6490,6490,6490,0
|
|
20230921,152400,351670010,6490,6490,6490,6490,0
|
|
20230921,152300,351670010,6490,6490,6490,6490,0
|
|
20230921,152200,351670010,6490,6490,6490,6490,0
|
|
20230921,152100,351670010,6490,6490,6490,6490,0
|
|
20230921,152000,351670010,6490,6490,6490,6490,0
|
|
20230921,151900,351670010,6490,6490,6490,6490,1
|
|
20230921,151800,351663520,6490,6490,6490,6490,0
|
|
20230921,151700,351663520,6490,6490,6490,6490,0
|
|
20230921,151600,351663520,6490,6490,6490,6490,0
|
|
20230921,151500,351663520,6490,6490,6490,6460,63
|
|
20230921,151400,351254740,6490,6490,6490,6490,1
|
|
20230921,151300,351248250,6450,6450,6450,6450,0
|
|
20230921,151200,351248250,6450,6450,6450,6450,0
|
|
20230921,151100,351248250,6450,6450,6450,6450,0
|
|
20230921,151000,351248250,6450,6450,6450,6450,0
|
|
20230921,150900,351248250,6450,6450,6450,6450,0
|
|
20230921,150800,351248250,6450,6470,6470,6450,86
|
|
20230921,150700,350692920,6470,6470,6470,6470,0
|
|
20230921,150600,350692920,6470,6470,6470,6470,49
|
|
20230921,150500,350375890,6480,6480,6480,6480,0
|
|
20230921,150400,350375890,6480,6480,6480,6480,0
|
|
20230921,150300,350375890,6480,6480,6480,6480,0
|
|
20230921,150200,350375890,6480,6480,6480,6480,0
|
|
20230921,150100,350375890,6480,6480,6480,6480,0
|
|
20230921,150000,350375890,6480,6480,6480,6480,0
|
|
20230921,145900,350375890,6480,6480,6480,6480,0
|
|
20230921,145800,350375890,6480,6480,6480,6480,1
|
|
20230921,145700,350369410,6490,6490,6490,6490,4
|
|
20230921,145600,350343450,6490,6490,6490,6490,0
|
|
20230921,145500,350343450,6490,6490,6490,6490,0
|
|
20230921,145400,350343450,6490,6490,6490,6490,1
|
|
20230921,145300,350336960,6500,6480,6590,6480,1504
|
|
20230921,145200,340542630,6480,6450,6480,6450,49
|
|
20230921,145100,340226160,6480,6450,6480,6450,130
|
|
20230921,145000,339387360,6470,6470,6470,6470,0
|
|
20230921,144900,339387360,6470,6450,6470,6450,301
|
|
20230921,144800,337439910,6450,6450,6450,6450,0
|
|
20230921,144700,337439910,6450,6450,6450,6450,0
|
|
20230921,144600,337439910,6450,6450,6450,6450,0
|
|
20230921,144500,337439910,6450,6450,6450,6450,0
|
|
20230921,144400,337439910,6450,6450,6450,6450,10
|
|
20230921,144300,337375410,6490,6490,6490,6490,0
|
|
20230921,144200,337375410,6490,6470,6490,6470,25
|
|
20230921,144100,337213370,6450,6450,6450,6450,40
|
|
20230921,144000,336955370,6470,6470,6470,6470,0
|
|
20230921,143900,336955370,6470,6470,6470,6470,0
|
|
20230921,143800,336955370,6470,6470,6470,6470,2
|
|
20230921,143700,336942430,6470,6470,6470,6470,2
|
|
20230921,143600,336929490,6460,6460,6460,6460,10
|
|
20230921,143500,336864890,6460,6460,6460,6460,5
|
|
20230921,143400,336832590,6460,6470,6470,6460,10
|
|
20230921,143300,336767940,6470,6470,6470,6470,0
|
|
20230921,143200,336767940,6470,6470,6470,6470,0
|
|
20230921,143100,336767940,6470,6470,6470,6470,0
|
|
20230921,143000,336767940,6470,6470,6470,6470,50
|
|
20230921,142900,336444440,6460,6460,6460,6460,2
|
|
20230921,142800,336431520,6490,6490,6490,6490,0
|
|
20230921,142700,336431520,6490,6490,6490,6490,0
|
|
20230921,142600,336431520,6490,6490,6490,6490,0
|
|
20230921,142500,336431520,6490,6490,6490,6490,0
|
|
20230921,142400,336431520,6490,6490,6490,6490,0
|
|
20230921,142300,336431520,6490,6490,6490,6490,0
|
|
20230921,142200,336431520,6490,6490,6490,6490,0
|
|
20230921,142100,336431520,6490,6490,6490,6490,1
|
|
20230921,142000,336425030,6490,6490,6490,6490,0
|
|
20230921,141900,336425030,6490,6490,6490,6490,0
|
|
20230921,141800,336425030,6490,6490,6490,6490,0
|
|
20230921,141700,336425030,6490,6490,6490,6490,0
|
|
20230921,141600,336425030,6490,6470,6490,6470,154
|
|
20230921,141500,335428120,6450,6450,6450,6450,18
|
|
20230921,141400,335312020,6470,6470,6470,6470,0
|
|
20230921,141300,335312020,6470,6470,6470,6470,160
|
|
20230921,141200,334276820,6450,6450,6450,6450,50
|
|
20230921,141100,333954320,6460,6460,6460,6460,1
|
|
20230921,141000,333947860,6450,6440,6450,6440,759
|
|
20230921,140900,329052330,6450,6450,6450,6450,200
|
|
20230921,140800,327762330,6440,6440,6440,6440,0
|
|
20230921,140700,327762330,6440,6440,6440,6440,5
|
|
20230921,140600,327730130,6440,6440,6440,6440,0
|
|
20230921,140500,327730130,6440,6440,6440,6440,55
|
|
20230921,140400,327375930,6440,6440,6440,6440,4
|
|
20230921,140300,327350170,6400,6400,6400,6400,0
|
|
20230921,140200,327350170,6400,6400,6400,6400,0
|
|
20230921,140100,327350170,6400,6400,6400,6400,0
|
|
20230921,140000,327350170,6400,6400,6400,6400,38
|
|
20230921,135900,327106970,6400,6410,6450,6390,3041
|
|
20230921,135800,307648380,6400,6400,6400,6400,0
|
|
20230921,135700,307648380,6400,6440,6440,6400,4047
|
|
20230921,135600,281704250,6440,6450,6450,6440,514
|
|
20230921,135500,278389090,6440,6440,6440,6440,0
|
|
20230921,135400,278389090,6440,6440,6440,6440,35
|
|
20230921,135300,278163690,6430,6430,6430,6430,0
|
|
20230921,135200,278163690,6430,6430,6430,6430,0
|
|
20230921,135100,278163690,6430,6430,6430,6430,0
|
|
20230921,135000,278163690,6430,6440,6440,6430,80
|
|
20230921,134900,277649280,6450,6450,6450,6450,350
|
|
20230921,134800,275391780,6430,6430,6430,6430,0
|
|
20230921,134700,275391780,6430,6430,6430,6430,114
|
|
20230921,134600,274658760,6440,6450,6450,6440,172
|
|
20230921,134500,273550080,6450,6450,6450,6450,0
|
|
20230921,134400,273550080,6450,6450,6450,6450,0
|
|
20230921,134300,273550080,6450,6440,6450,6440,384
|
|
20230921,134200,271074010,6440,6440,6450,6440,1931
|
|
20230921,134100,258637720,6450,6440,6450,6430,2456
|
|
20230921,134000,242834460,6450,6450,6450,6450,764
|
|
20230921,133900,237906660,6460,6470,6470,6460,27
|
|
20230921,133800,237732210,6470,6470,6470,6470,2
|
|
20230921,133700,237719270,6470,6470,6470,6470,0
|
|
20230921,133600,237719270,6470,6470,6470,6470,0
|
|
20230921,133500,237719270,6470,6470,6470,6470,0
|
|
20230921,133400,237719270,6470,6470,6470,6470,20
|
|
20230921,133300,237589870,6470,6470,6470,6470,0
|
|
20230921,133200,237589870,6470,6470,6470,6470,11
|
|
20230921,133100,237518700,6470,6470,6470,6470,0
|
|
20230921,133000,237518700,6470,6470,6470,6470,0
|
|
20230921,132900,237518700,6470,6470,6470,6470,30
|
|
20230921,132800,237324600,6470,6470,6470,6470,0
|
|
20230921,132700,237324600,6470,6470,6470,6470,0
|
|
20230921,132600,237324600,6470,6470,6470,6470,0
|
|
20230921,132500,237324600,6470,6470,6470,6470,0
|
|
20230921,132400,237324600,6470,6470,6470,6470,0
|
|
20230921,132300,237324600,6470,6470,6470,6470,1
|
|
20230921,132200,237318130,6470,6470,6470,6470,0
|
|
20230921,132100,237318130,6470,6470,6470,6470,0
|
|
20230921,132000,237318130,6470,6470,6470,6470,20
|
|
20230921,131900,237188730,6480,6480,6480,6480,0
|
|
20230921,131800,237188730,6480,6480,6480,6480,0
|
|
20230921,131700,237188730,6480,6480,6480,6480,1
|
|
20230921,131600,237182250,6450,6450,6450,6450,0
|
|
20230921,131500,237182250,6450,6450,6450,6450,120
|
|
20230921,131400,236408250,6480,6480,6480,6480,1
|
|
20230921,131300,236401770,6450,6460,6460,6450,581
|
|
20230921,131200,232651430,6460,6460,6460,6460,0
|
|
20230921,131100,232651430,6460,6460,6460,6460,0
|
|
20230921,131000,232651430,6460,6460,6460,6460,0
|
|
20230921,130900,232651430,6460,6460,6460,6460,0
|
|
20230921,130800,232651430,6460,6470,6470,6460,1000
|
|
20230921,130700,226189880,6500,6470,6500,6470,2
|
|
20230921,130600,226176910,6470,6470,6470,6470,20
|
|
20230921,130500,226047510,6480,6480,6480,6480,0
|
|
20230921,130400,226047510,6480,6480,6480,6480,50
|
|
20230921,130300,225723510,6480,6480,6480,6480,0
|
|
20230921,130200,225723510,6480,6480,6480,6480,0
|
|
20230921,130100,225723510,6480,6480,6480,6480,0
|
|
20230921,130000,225723510,6480,6480,6480,6480,0
|
|
20230921,125900,225723510,6480,6480,6480,6480,1
|
|
20230921,125800,225717030,6470,6470,6470,6470,0
|
|
20230921,125700,225717030,6470,6470,6470,6470,0
|
|
20230921,125600,225717030,6470,6470,6470,6470,0
|
|
20230921,125500,225717030,6470,6470,6470,6470,111
|
|
20230921,125400,224998860,6470,6520,6520,6470,1962
|
|
20230921,125300,212300800,6480,6480,6480,6480,558
|
|
20230921,125200,208684960,6480,6490,6490,6480,4452
|
|
20230921,125100,179799460,6500,6500,6500,6500,1
|
|
20230921,125000,179792960,6500,6500,6500,6500,8
|
|
20230921,124900,179740960,6500,6490,6500,6490,106
|
|
20230921,124800,179051970,6500,6500,6500,6500,3
|
|
20230921,124700,179032470,6500,6490,6510,6490,74
|
|
20230921,124600,178552170,6500,6500,6500,6500,51
|
|
20230921,124500,178220670,6500,6500,6500,6500,0
|
|
20230921,124400,178220670,6500,6500,6500,6500,0
|
|
20230921,124300,178220670,6500,6500,6500,6500,18
|
|
20230921,124200,178103670,6500,6500,6500,6500,0
|
|
20230921,124100,178103670,6500,6500,6500,6500,0
|
|
20230921,124000,178103670,6500,6500,6500,6500,0
|
|
20230921,123900,178103670,6500,6500,6500,6500,0
|
|
20230921,123800,178103670,6500,6500,6500,6500,0
|
|
20230921,123700,178103670,6500,6500,6500,6500,0
|
|
20230921,123600,178103670,6500,6500,6500,6500,0
|
|
20230921,123500,178103670,6500,6500,6500,6500,83
|
|
20230921,123400,177564170,6520,6520,6520,6520,4
|
|
20230921,123300,177538090,6510,6510,6510,6510,0
|
|
20230921,123200,177538090,6510,6510,6510,6510,1
|
|
20230921,123100,177531580,6500,6500,6500,6500,0
|
|
20230921,123000,177531580,6500,6500,6500,6500,21
|
|
20230921,122900,177395080,6500,6500,6500,6500,0
|
|
20230921,122800,177395080,6500,6500,6500,6500,240
|
|
20230921,122700,175835080,6500,6510,6510,6500,3500
|
|
20230921,122600,153081390,6520,6520,6520,6520,3
|
|
20230921,122500,153061830,6510,6510,6510,6510,300
|
|
20230921,122400,151108830,6520,6520,6520,6520,36
|
|
20230921,122300,150874110,6510,6520,6520,6510,7
|
|
20230921,122200,150828490,6530,6530,6530,6530,0
|
|
20230921,122100,150828490,6530,6530,6530,6530,0
|
|
20230921,122000,150828490,6530,6530,6530,6530,0
|
|
20230921,121900,150828490,6530,6530,6530,6530,0
|
|
20230921,121800,150828490,6530,6530,6530,6530,0
|
|
20230921,121700,150828490,6530,6530,6530,6530,0
|
|
20230921,121600,150828490,6530,6530,6530,6530,0
|
|
20230921,121500,150828490,6530,6530,6530,6530,0
|
|
20230921,121400,150828490,6530,6530,6530,6530,1
|
|
20230921,121300,150821960,6520,6520,6520,6520,0
|
|
20230921,121200,150821960,6520,6520,6520,6520,0
|
|
20230921,121100,150821960,6520,6530,6530,6520,3
|
|
20230921,121000,150802390,6530,6530,6530,6530,0
|
|
20230921,120900,150802390,6530,6530,6530,6530,10
|
|
20230921,120800,150737090,6510,6510,6510,6510,176
|
|
20230921,120700,149591330,6510,6510,6510,6510,3
|
|
20230921,120600,149571800,6510,6510,6510,6510,0
|
|
20230921,120500,149571800,6510,6510,6510,6510,4
|
|
20230921,120400,149545760,6500,6500,6500,6500,1111
|
|
20230921,120300,142324260,6510,6510,6510,6510,1935
|
|
20230921,120200,129727410,6530,6530,6530,6530,0
|
|
20230921,120100,129727410,6530,6530,6530,6530,31
|
|
20230921,120000,129524980,6530,6530,6530,6530,0
|
|
20230921,115900,129524980,6530,6530,6530,6530,76
|
|
20230921,115800,129028700,6510,6510,6510,6510,0
|
|
20230921,115700,129028700,6510,6510,6510,6510,109
|
|
20230921,115600,128319110,6520,6520,6520,6520,0
|
|
20230921,115500,128319110,6520,6520,6520,6520,0
|
|
20230921,115400,128319110,6520,6520,6520,6520,0
|
|
20230921,115300,128319110,6520,6520,6520,6520,1
|
|
20230921,115200,128312590,6520,6520,6520,6520,2
|
|
20230921,115100,128299550,6510,6510,6510,6510,0
|
|
20230921,115000,128299550,6510,6510,6510,6510,0
|
|
20230921,114900,128299550,6510,6510,6510,6510,0
|
|
20230921,114800,128299550,6510,6510,6510,6510,0
|
|
20230921,114700,128299550,6510,6510,6510,6510,20
|
|
20230921,114600,128169350,6510,6510,6510,6510,1854
|
|
20230921,114500,116099810,6520,6520,6520,6520,2
|
|
20230921,114400,116086770,6520,6520,6520,6520,0
|
|
20230921,114300,116086770,6520,6520,6520,6520,1315
|
|
20230921,114200,107512970,6530,6530,6530,6530,0
|
|
20230921,114100,107512970,6530,6530,6530,6530,66
|
|
20230921,114000,107081990,6550,6550,6550,6550,0
|
|
20230921,113900,107081990,6550,6550,6550,6550,0
|
|
20230921,113800,107081990,6550,6550,6550,6550,0
|
|
20230921,113700,107081990,6550,6550,6550,6550,0
|
|
20230921,113600,107081990,6550,6550,6550,6550,0
|
|
20230921,113500,107081990,6550,6550,6550,6550,0
|
|
20230921,113400,107081990,6550,6550,6550,6550,2
|
|
20230921,113300,107068890,6550,6560,6560,6540,19
|
|
20230921,113200,106944580,6550,6550,6550,6550,0
|
|
20230921,113100,106944580,6550,6550,6550,6550,500
|
|
20230921,113000,103669580,6550,6550,6550,6550,0
|
|
20230921,112900,103669580,6550,6550,6550,6550,0
|
|
20230921,112800,103669580,6550,6550,6550,6550,33
|
|
20230921,112700,103453430,6560,6560,6560,6560,0
|
|
20230921,112600,103453430,6560,6560,6560,6560,0
|
|
20230921,112500,103453430,6560,6560,6560,6560,0
|
|
20230921,112400,103453430,6560,6560,6560,6560,0
|
|
20230921,112300,103453430,6560,6560,6560,6560,0
|
|
20230921,112200,103453430,6560,6560,6560,6560,0
|
|
20230921,112100,103453430,6560,6560,6560,6560,0
|
|
20230921,112000,103453430,6560,6560,6560,6560,0
|
|
20230921,111900,103453430,6560,6560,6560,6560,0
|
|
20230921,111800,103453430,6560,6560,6560,6560,10
|
|
20230921,111700,103387830,6560,6560,6560,6560,25
|
|
20230921,111600,103223830,6560,6560,6560,6560,50
|
|
20230921,111500,102895830,6550,6550,6550,6550,0
|
|
20230921,111400,102895830,6550,6550,6550,6550,1
|
|
20230921,111300,102889280,6550,6550,6550,6550,1
|
|
20230921,111200,102882730,6530,6530,6530,6530,41
|
|
20230921,111100,102615000,6550,6550,6550,6550,0
|
|
20230921,111000,102615000,6550,6550,6550,6550,0
|
|
20230921,110900,102615000,6550,6550,6550,6550,0
|
|
20230921,110800,102615000,6550,6550,6550,6550,0
|
|
20230921,110700,102615000,6550,6550,6550,6550,0
|
|
20230921,110600,102615000,6550,6550,6550,6550,6
|
|
20230921,110500,102575700,6550,6550,6550,6550,0
|
|
20230921,110400,102575700,6550,6550,6550,6550,2
|
|
20230921,110300,102562600,6550,6550,6550,6550,117
|
|
20230921,110200,101796250,6550,6550,6550,6550,10
|
|
20230921,110100,101730750,6550,6540,6550,6540,51
|
|
20230921,110000,101396810,6540,6540,6540,6540,0
|
|
20230921,105900,101396810,6540,6540,6540,6540,0
|
|
20230921,105800,101396810,6540,6540,6540,6540,2
|
|
20230921,105700,101383730,6510,6510,6510,6510,0
|
|
20230921,105600,101383730,6510,6510,6510,6510,0
|
|
20230921,105500,101383730,6510,6520,6520,6500,1105
|
|
20230921,105400,94189000,6560,6550,6560,6550,5
|
|
20230921,105300,94156210,6560,6560,6560,6560,0
|
|
20230921,105200,94156210,6560,6560,6560,6560,69
|
|
20230921,105100,93703570,6560,6560,6560,6560,0
|
|
20230921,105000,93703570,6560,6560,6560,6560,0
|
|
20230921,104900,93703570,6560,6560,6560,6560,0
|
|
20230921,104800,93703570,6560,6560,6560,6560,1
|
|
20230921,104700,93697010,6520,6520,6520,6520,1
|
|
20230921,104600,93690490,6560,6560,6560,6560,20
|
|
20230921,104500,93559290,6530,6530,6530,6530,400
|
|
20230921,104400,90947290,6530,6530,6530,6530,185
|
|
20230921,104300,89739240,6530,6530,6530,6530,0
|
|
20230921,104200,89739240,6530,6530,6530,6530,0
|
|
20230921,104100,89739240,6530,6530,6530,6530,5
|
|
20230921,104000,89706590,6530,6530,6530,6530,0
|
|
20230921,103900,89706590,6530,6530,6530,6530,0
|
|
20230921,103800,89706590,6530,6510,6530,6510,1069
|
|
20230921,103700,82747000,6510,6510,6510,6510,1
|
|
20230921,103600,82740490,6510,6510,6510,6510,73
|
|
20230921,103500,82265260,6510,6510,6510,6510,377
|
|
20230921,103400,79810990,6510,6510,6510,6510,182
|
|
20230921,103300,78626170,6510,6510,6510,6510,17
|
|
20230921,103200,78515500,6510,6510,6510,6510,20
|
|
20230921,103100,78385300,6510,6510,6510,6510,0
|
|
20230921,103000,78385300,6510,6530,6530,6500,5278
|
|
20230921,102900,44059010,6590,6590,6590,6590,0
|
|
20230921,102800,44059010,6590,6590,6590,6590,0
|
|
20230921,102700,44059010,6590,6590,6590,6590,0
|
|
20230921,102600,44059010,6590,6530,6590,6520,640
|
|
20230921,102500,39880600,6530,6530,6530,6530,383
|
|
20230921,102400,37379610,6540,6540,6540,6540,22
|
|
20230921,102300,37235730,6540,6550,6550,6540,62
|
|
20230921,102200,36830240,6550,6550,6550,6550,77
|
|
20230921,102100,36325890,6550,6550,6550,6550,0
|
|
20230921,102000,36325890,6550,6550,6550,6550,16
|
|
20230921,101900,36221090,6550,6550,6550,6550,140
|
|
20230921,101800,35304090,6550,6550,6550,6550,0
|
|
20230921,101700,35304090,6550,6540,6550,6540,191
|
|
20230921,101600,34054280,6540,6540,6540,6540,0
|
|
20230921,101500,34054280,6540,6580,6580,6530,1894
|
|
20230921,101400,21635520,6590,6590,6590,6590,0
|
|
20230921,101300,21635520,6590,6590,6590,6590,0
|
|
20230921,101200,21635520,6590,6590,6590,6590,0
|
|
20230921,101100,21635520,6590,6590,6590,6590,0
|
|
20230921,101000,21635520,6590,6590,6590,6590,10
|
|
20230921,100900,21569620,6600,6600,6600,6600,0
|
|
20230921,100800,21569620,6600,6600,6600,6600,50
|
|
20230921,100700,21239620,6600,6600,6600,6600,0
|
|
20230921,100600,21239620,6600,6600,6600,6600,0
|
|
20230921,100500,21239620,6600,6600,6600,6600,0
|
|
20230921,100400,21239620,6600,6600,6600,6600,10
|
|
20230921,100300,21173620,6590,6580,6590,6580,406
|
|
20230921,100200,18501990,6590,6590,6590,6590,0
|
|
20230921,100100,18501990,6590,6590,6590,6590,0
|
|
20230921,100000,18501990,6590,6590,6590,6590,0
|
|
20230921,095900,18501990,6590,6590,6590,6590,0
|
|
20230921,095800,18501990,6590,6590,6590,6590,101
|
|
20230921,095700,17836400,6590,6590,6600,6590,53
|
|
20230921,095600,17487030,6600,6610,6610,6600,857
|
|
20230921,095500,11830300,6620,6620,6620,6620,21
|
|
20230921,095400,11691280,6620,6620,6620,6620,4
|
|
20230921,095300,11664800,6620,6620,6620,6620,0
|
|
20230921,095200,11664800,6620,6620,6620,6620,0
|
|
20230921,095100,11664800,6620,6620,6620,6620,10
|
|
20230921,095000,11598600,6630,6630,6630,6630,0
|
|
20230921,094900,11598600,6630,6630,6630,6630,0
|
|
20230921,094800,11598600,6630,6630,6630,6630,0
|
|
20230921,094700,11598600,6630,6630,6630,6630,0
|
|
20230921,094600,11598600,6630,6620,6630,6620,4
|
|
20230921,094500,11572090,6610,6610,6610,6610,113
|
|
20230921,094400,10825160,6620,6620,6620,6620,3
|
|
20230921,094300,10805300,6610,6610,6610,6610,45
|
|
20230921,094200,10507850,6620,6620,6620,6620,0
|
|
20230921,094100,10507850,6620,6620,6620,6620,5
|
|
20230921,094000,10474750,6630,6630,6630,6630,0
|
|
20230921,093900,10474750,6630,6630,6630,6630,0
|
|
20230921,093800,10474750,6630,6630,6630,6630,1
|
|
20230921,093700,10468120,6620,6620,6620,6620,70
|
|
20230921,093600,10004720,6620,6620,6620,6620,0
|
|
20230921,093500,10004720,6620,6620,6620,6620,100
|
|
20230921,093400,9342720,6630,6630,6630,6630,20
|
|
20230921,093300,9210120,6630,6630,6630,6630,15
|
|
20230921,093200,9110670,6610,6610,6610,6610,95
|
|
20230921,093100,8482720,6630,6630,6630,6630,1
|
|
20230921,093000,8476090,6630,6630,6630,6630,5
|
|
20230921,092900,8442940,6620,6630,6630,6620,235
|
|
20230921,092800,6886720,6640,6640,6640,6640,0
|
|
20230921,092700,6886720,6640,6640,6640,6640,3
|
|
20230921,092600,6866800,6630,6630,6630,6630,0
|
|
20230921,092500,6866800,6630,6630,6630,6630,0
|
|
20230921,092400,6866800,6630,6630,6630,6630,126
|
|
20230921,092300,6031420,6660,6660,6660,6660,30
|
|
20230921,092200,5831620,6660,6660,6660,6660,0
|
|
20230921,092100,5831620,6660,6660,6660,6660,0
|
|
20230921,092000,5831620,6660,6660,6660,6660,0
|
|
20230921,091900,5831620,6660,6660,6660,6660,65
|
|
20230921,091800,5398720,6640,6640,6640,6640,3
|
|
20230921,091700,5378800,6620,6620,6620,6620,0
|
|
20230921,091600,5378800,6620,6620,6620,6620,0
|
|
20230921,091500,5378800,6620,6620,6620,6620,0
|
|
20230921,091400,5378800,6620,6620,6620,6620,0
|
|
20230921,091300,5378800,6620,6620,6620,6620,0
|
|
20230921,091200,5378800,6620,6620,6620,6620,0
|
|
20230921,091100,5378800,6620,6620,6620,6620,0
|
|
20230921,091000,5378800,6620,6630,6630,6620,26
|
|
20230921,090900,5206640,6630,6630,6630,6630,124
|
|
20230921,090800,4384520,6680,6680,6680,6680,50
|
|
20230921,090700,4050520,6680,6640,6680,6640,92
|
|
20230921,090600,3436160,6700,6690,6700,6690,14
|
|
20230921,090500,3342490,6690,6680,6690,6680,18
|
|
20230921,090400,3222180,6630,6630,6630,6630,0
|
|
20230921,090300,3222180,6630,6630,6630,6630,0
|
|
20230921,090200,3222180,6630,6630,6630,6630,0
|
|
20230921,090100,3222180,6630,6630,6630,6630,0
|
|
20230921,090000,3222180,6630,6630,6630,6630,486
|