692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202900,807294890,5710,5710,5710,5710,2120
|
|
20230912,202800,807294890,5710,5710,5710,5710,0
|
|
20230912,202700,807294890,5710,5710,5710,5710,0
|
|
20230912,202600,807294890,5710,5710,5710,5710,0
|
|
20230912,202500,807294890,5710,5710,5710,5710,0
|
|
20230912,202400,807294890,5710,5710,5710,5710,0
|
|
20230912,202300,807294890,5710,5710,5710,5710,0
|
|
20230912,202200,807294890,5710,5710,5710,5710,0
|
|
20230912,202100,807294890,5710,5710,5710,5710,0
|
|
20230912,202000,807294890,5710,5710,5710,5710,0
|
|
20230912,201900,807294890,5710,5710,5710,5710,0
|
|
20230912,201800,807294890,5710,5710,5710,5710,0
|
|
20230912,201700,807294890,5710,5710,5710,5710,0
|
|
20230912,201600,807294890,5710,5710,5710,5710,0
|
|
20230912,201500,807294890,5710,5710,5710,5710,0
|
|
20230912,201400,807294890,5710,5710,5710,5710,0
|
|
20230912,201300,807294890,5710,5710,5710,5710,0
|
|
20230912,201200,807294890,5710,5710,5710,5710,0
|
|
20230912,201100,807294890,5710,5710,5710,5710,0
|
|
20230912,201000,807294890,5710,5710,5710,5710,0
|
|
20230912,200900,807294890,5710,5710,5710,5710,0
|
|
20230912,200800,807294890,5710,5710,5710,5710,0
|
|
20230912,200700,807294890,5710,5710,5710,5710,0
|
|
20230912,200600,807294890,5710,5710,5710,5710,0
|
|
20230912,200500,807294890,5710,5710,5710,5710,0
|
|
20230912,200400,807294890,5710,5710,5710,5710,0
|
|
20230912,200300,807294890,5710,5710,5710,5710,0
|
|
20230912,200200,807294890,5710,5710,5710,5710,0
|
|
20230912,200100,807294890,5710,5710,5710,5710,0
|
|
20230912,200000,807294890,5710,5710,5710,5710,0
|
|
20230912,195900,807294890,5710,5710,5710,5710,2120
|
|
20230912,195800,807294890,5710,5710,5710,5710,0
|
|
20230912,195700,807294890,5710,5710,5710,5710,0
|
|
20230912,195600,807294890,5710,5710,5710,5710,0
|
|
20230912,195500,807294890,5710,5710,5710,5710,0
|
|
20230912,195400,807294890,5710,5710,5710,5710,0
|
|
20230912,195300,807294890,5710,5710,5710,5710,0
|
|
20230912,195200,807294890,5710,5710,5710,5710,0
|
|
20230912,195100,807294890,5710,5710,5710,5710,0
|
|
20230912,195000,807294890,5710,5710,5710,5710,0
|
|
20230912,194900,807294890,5710,5710,5710,5710,0
|
|
20230912,194800,807294890,5710,5710,5710,5710,0
|
|
20230912,194700,807294890,5710,5710,5710,5710,0
|
|
20230912,194600,807294890,5710,5710,5710,5710,0
|
|
20230912,194500,807294890,5710,5710,5710,5710,0
|
|
20230912,194400,807294890,5710,5710,5710,5710,0
|
|
20230912,194300,807294890,5710,5710,5710,5710,0
|
|
20230912,194200,807294890,5710,5710,5710,5710,0
|
|
20230912,194100,807294890,5710,5710,5710,5710,0
|
|
20230912,194000,807294890,5710,5710,5710,5710,0
|
|
20230912,193900,807294890,5710,5710,5710,5710,0
|
|
20230912,193800,807294890,5710,5710,5710,5710,0
|
|
20230912,193700,807294890,5710,5710,5710,5710,0
|
|
20230912,193600,807294890,5710,5710,5710,5710,0
|
|
20230912,193500,807294890,5710,5710,5710,5710,0
|
|
20230912,193400,807294890,5710,5710,5710,5710,0
|
|
20230912,193300,807294890,5710,5710,5710,5710,0
|
|
20230912,193200,807294890,5710,5710,5710,5710,0
|
|
20230912,193100,807294890,5710,5710,5710,5710,0
|
|
20230912,193000,807294890,5710,5710,5710,5710,0
|
|
20230912,192900,807294890,5710,5710,5710,5710,2120
|
|
20230912,192800,807294890,5710,5710,5710,5710,0
|
|
20230912,192700,807294890,5710,5710,5710,5710,0
|
|
20230912,192600,807294890,5710,5710,5710,5710,0
|
|
20230912,192500,807294890,5710,5710,5710,5710,0
|
|
20230912,192400,807294890,5710,5710,5710,5710,0
|
|
20230912,192300,807294890,5710,5710,5710,5710,0
|
|
20230912,192200,807294890,5710,5710,5710,5710,0
|
|
20230912,192100,807294890,5710,5710,5710,5710,0
|
|
20230912,192000,807294890,5710,5710,5710,5710,0
|
|
20230912,191900,807294890,5710,5710,5710,5710,0
|
|
20230912,191800,807294890,5710,5710,5710,5710,0
|
|
20230912,191700,807294890,5710,5710,5710,5710,0
|
|
20230912,191600,807294890,5710,5710,5710,5710,0
|
|
20230912,191500,807294890,5710,5710,5710,5710,0
|
|
20230912,191400,807294890,5710,5710,5710,5710,0
|
|
20230912,191300,807294890,5710,5710,5710,5710,0
|
|
20230912,191200,807294890,5710,5710,5710,5710,0
|
|
20230912,191100,807294890,5710,5710,5710,5710,0
|
|
20230912,191000,807294890,5710,5710,5710,5710,0
|
|
20230912,190900,807294890,5710,5710,5710,5710,0
|
|
20230912,190800,807294890,5710,5710,5710,5710,0
|
|
20230912,190700,807294890,5710,5710,5710,5710,0
|
|
20230912,190600,807294890,5710,5710,5710,5710,0
|
|
20230912,190500,807294890,5710,5710,5710,5710,0
|
|
20230912,190400,807294890,5710,5710,5710,5710,0
|
|
20230912,190300,807294890,5710,5710,5710,5710,0
|
|
20230912,190200,807294890,5710,5710,5710,5710,0
|
|
20230912,190100,807294890,5710,5710,5710,5710,0
|
|
20230912,190000,807294890,5710,5710,5710,5710,0
|
|
20230912,185900,807294890,5710,5710,5710,5710,2120
|
|
20230912,185800,807294890,5710,5710,5710,5710,0
|
|
20230912,185700,807294890,5710,5710,5710,5710,0
|
|
20230912,185600,807294890,5710,5710,5710,5710,0
|
|
20230912,185500,807294890,5710,5710,5710,5710,0
|
|
20230912,185400,807294890,5710,5710,5710,5710,0
|
|
20230912,185300,807294890,5710,5710,5710,5710,0
|
|
20230912,185200,807294890,5710,5710,5710,5710,0
|
|
20230912,185100,807294890,5710,5710,5710,5710,0
|
|
20230912,185000,807294890,5710,5710,5710,5710,0
|
|
20230912,184900,807294890,5710,5710,5710,5710,0
|
|
20230912,184800,807294890,5710,5710,5710,5710,0
|
|
20230912,184700,807294890,5710,5710,5710,5710,0
|
|
20230912,184600,807294890,5710,5710,5710,5710,0
|
|
20230912,184500,807294890,5710,5710,5710,5710,0
|
|
20230912,184400,807294890,5710,5710,5710,5710,0
|
|
20230912,184300,807294890,5710,5710,5710,5710,0
|
|
20230912,184200,807294890,5710,5710,5710,5710,0
|
|
20230912,184100,807294890,5710,5710,5710,5710,0
|
|
20230912,184000,807294890,5710,5710,5710,5710,0
|
|
20230912,183900,807294890,5710,5710,5710,5710,0
|
|
20230912,183800,807294890,5710,5710,5710,5710,0
|
|
20230912,183700,807294890,5710,5710,5710,5710,0
|
|
20230912,183600,807294890,5710,5710,5710,5710,0
|
|
20230912,183500,807294890,5710,5710,5710,5710,0
|
|
20230912,183400,807294890,5710,5710,5710,5710,0
|
|
20230912,183300,807294890,5710,5710,5710,5710,0
|
|
20230912,183200,807294890,5710,5710,5710,5710,0
|
|
20230912,183100,807294890,5710,5710,5710,5710,0
|
|
20230912,183000,807294890,5710,5710,5710,5710,0
|
|
20230912,182900,807294890,5710,5710,5710,5710,2120
|
|
20230912,182800,807294890,5710,5710,5710,5710,0
|
|
20230912,182700,807294890,5710,5710,5710,5710,0
|
|
20230912,182600,807294890,5710,5710,5710,5710,0
|
|
20230912,182500,807294890,5710,5710,5710,5710,0
|
|
20230912,182400,807294890,5710,5710,5710,5710,0
|
|
20230912,182300,807294890,5710,5710,5710,5710,0
|
|
20230912,182200,807294890,5710,5710,5710,5710,0
|
|
20230912,182100,807294890,5710,5710,5710,5710,0
|
|
20230912,182000,807294890,5710,5710,5710,5710,0
|
|
20230912,181900,807294890,5710,5710,5710,5710,0
|
|
20230912,181800,807294890,5710,5710,5710,5710,0
|
|
20230912,181700,807294890,5710,5710,5710,5710,0
|
|
20230912,181600,807294890,5710,5710,5710,5710,0
|
|
20230912,181500,807294890,5710,5710,5710,5710,0
|
|
20230912,181400,807294890,5710,5710,5710,5710,0
|
|
20230912,181300,807294890,5710,5710,5710,5710,0
|
|
20230912,181200,807294890,5710,5710,5710,5710,0
|
|
20230912,181100,807294890,5710,5710,5710,5710,0
|
|
20230912,181000,807294890,5710,5710,5710,5710,0
|
|
20230912,180900,807294890,5710,5710,5710,5710,0
|
|
20230912,180800,807294890,5710,5710,5710,5710,0
|
|
20230912,180700,807294890,5710,5710,5710,5710,0
|
|
20230912,180600,807294890,5710,5710,5710,5710,0
|
|
20230912,180500,807294890,5710,5710,5710,5710,0
|
|
20230912,180400,807294890,5710,5710,5710,5710,0
|
|
20230912,180300,807294890,5710,5710,5710,5710,0
|
|
20230912,180200,807294890,5710,5710,5710,5710,0
|
|
20230912,180100,807294890,5710,5710,5710,5710,0
|
|
20230912,180000,807294890,5710,5710,5710,5710,0
|
|
20230912,175900,807294890,5710,5710,5710,5710,2120
|
|
20230912,175800,807294890,5710,5710,5710,5710,0
|
|
20230912,175700,807294890,5710,5710,5710,5710,0
|
|
20230912,175600,807294890,5710,5710,5710,5710,0
|
|
20230912,175500,807294890,5710,5710,5710,5710,0
|
|
20230912,175400,807294890,5710,5710,5710,5710,0
|
|
20230912,175300,807294890,5710,5710,5710,5710,0
|
|
20230912,175200,807294890,5710,5710,5710,5710,0
|
|
20230912,175100,807294890,5710,5710,5710,5710,0
|
|
20230912,175000,807294890,5710,5710,5710,5710,0
|
|
20230912,174900,807294890,5710,5710,5710,5710,0
|
|
20230912,174800,807294890,5710,5710,5710,5710,0
|
|
20230912,174700,807294890,5710,5710,5710,5710,0
|
|
20230912,174600,807294890,5710,5710,5710,5710,0
|
|
20230912,174500,807294890,5710,5710,5710,5710,0
|
|
20230912,174400,807294890,5710,5710,5710,5710,0
|
|
20230912,174300,807294890,5710,5710,5710,5710,0
|
|
20230912,174200,807294890,5710,5710,5710,5710,0
|
|
20230912,174100,807294890,5710,5710,5710,5710,0
|
|
20230912,174000,807294890,5710,5710,5710,5710,0
|
|
20230912,173900,807294890,5710,5710,5710,5710,0
|
|
20230912,173800,807294890,5710,5710,5710,5710,0
|
|
20230912,173700,807294890,5710,5710,5710,5710,0
|
|
20230912,173600,807294890,5710,5710,5710,5710,0
|
|
20230912,173500,807294890,5710,5710,5710,5710,0
|
|
20230912,173400,807294890,5710,5710,5710,5710,0
|
|
20230912,173300,807294890,5710,5710,5710,5710,0
|
|
20230912,173200,807294890,5710,5710,5710,5710,0
|
|
20230912,173100,807294890,5710,5710,5710,5710,0
|
|
20230912,173000,807294890,5710,5710,5710,5710,0
|
|
20230912,172900,807294890,5710,5710,5710,5710,2120
|
|
20230912,172800,807294890,5710,5710,5710,5710,0
|
|
20230912,172700,807294890,5710,5710,5710,5710,0
|
|
20230912,172600,807294890,5710,5710,5710,5710,0
|
|
20230912,172500,807294890,5710,5710,5710,5710,0
|
|
20230912,172400,807294890,5710,5710,5710,5710,0
|
|
20230912,172300,807294890,5710,5710,5710,5710,0
|
|
20230912,172200,807294890,5710,5710,5710,5710,0
|
|
20230912,172100,807294890,5710,5710,5710,5710,0
|
|
20230912,172000,807294890,5710,5710,5710,5710,0
|
|
20230912,171900,807294890,5710,5710,5710,5710,0
|
|
20230912,171800,807294890,5710,5710,5710,5710,0
|
|
20230912,171700,807294890,5710,5710,5710,5710,0
|
|
20230912,171600,807294890,5710,5710,5710,5710,0
|
|
20230912,171500,807294890,5710,5710,5710,5710,0
|
|
20230912,171400,807294890,5710,5710,5710,5710,0
|
|
20230912,171300,807294890,5710,5710,5710,5710,0
|
|
20230912,171200,807294890,5710,5710,5710,5710,0
|
|
20230912,171100,807294890,5710,5710,5710,5710,0
|
|
20230912,171000,807294890,5710,5710,5710,5710,0
|
|
20230912,170900,807294890,5710,5710,5710,5710,0
|
|
20230912,170800,807294890,5710,5710,5710,5710,0
|
|
20230912,170700,807294890,5710,5710,5710,5710,0
|
|
20230912,170600,807294890,5710,5710,5710,5710,0
|
|
20230912,170500,807294890,5710,5710,5710,5710,0
|
|
20230912,170400,807294890,5710,5710,5710,5710,0
|
|
20230912,170300,807294890,5710,5710,5710,5710,0
|
|
20230912,170200,807294890,5710,5710,5710,5710,0
|
|
20230912,170100,807294890,5710,5710,5710,5710,0
|
|
20230912,170000,807294890,5710,5710,5710,5710,0
|
|
20230912,165900,807294890,5710,5710,5710,5710,2120
|
|
20230912,165800,807294890,5710,5710,5710,5710,0
|
|
20230912,165700,807294890,5710,5710,5710,5710,0
|
|
20230912,165600,807294890,5710,5710,5710,5710,0
|
|
20230912,165500,807294890,5710,5710,5710,5710,0
|
|
20230912,165400,807294890,5710,5710,5710,5710,0
|
|
20230912,165300,807294890,5710,5710,5710,5710,0
|
|
20230912,165200,807294890,5710,5710,5710,5710,0
|
|
20230912,165100,807294890,5710,5710,5710,5710,0
|
|
20230912,165000,807294890,5710,5710,5710,5710,0
|
|
20230912,164900,807294890,5710,5710,5710,5710,0
|
|
20230912,164800,807294890,5710,5710,5710,5710,0
|
|
20230912,164700,807294890,5710,5710,5710,5710,0
|
|
20230912,164600,807294890,5710,5710,5710,5710,0
|
|
20230912,164500,807294890,5710,5710,5710,5710,0
|
|
20230912,164400,807294890,5710,5710,5710,5710,0
|
|
20230912,164300,807294890,5710,5710,5710,5710,0
|
|
20230912,164200,807294890,5710,5710,5710,5710,0
|
|
20230912,164100,807294890,5710,5710,5710,5710,0
|
|
20230912,164000,807294890,5710,5710,5710,5710,0
|
|
20230912,163900,807294890,5710,5710,5710,5710,0
|
|
20230912,163800,807294890,5710,5710,5710,5710,0
|
|
20230912,163700,807294890,5710,5710,5710,5710,0
|
|
20230912,163600,807294890,5710,5710,5710,5710,0
|
|
20230912,163500,807294890,5710,5710,5710,5710,0
|
|
20230912,163400,807294890,5710,5710,5710,5710,0
|
|
20230912,163300,807294890,5710,5710,5710,5710,0
|
|
20230912,163200,807294890,5710,5710,5710,5710,0
|
|
20230912,163100,807294890,5710,5710,5710,5710,0
|
|
20230912,163000,807294890,5710,5710,5710,5710,0
|
|
20230912,162900,807294890,5710,5710,5710,5710,2120
|
|
20230912,162800,807294890,5710,5710,5710,5710,0
|
|
20230912,162700,807294890,5710,5710,5710,5710,0
|
|
20230912,162600,807294890,5710,5710,5710,5710,0
|
|
20230912,162500,807294890,5710,5710,5710,5710,0
|
|
20230912,162400,807294890,5710,5710,5710,5710,0
|
|
20230912,162300,807294890,5710,5710,5710,5710,0
|
|
20230912,162200,807294890,5710,5710,5710,5710,0
|
|
20230912,162100,807294890,5710,5710,5710,5710,0
|
|
20230912,162000,807294890,5710,5710,5710,5710,0
|
|
20230912,161900,807294890,5710,5710,5710,5710,0
|
|
20230912,161800,807294890,5710,5710,5710,5710,0
|
|
20230912,161700,807294890,5710,5710,5710,5710,0
|
|
20230912,161600,807294890,5710,5710,5710,5710,0
|
|
20230912,161500,807294890,5710,5710,5710,5710,0
|
|
20230912,161400,807294890,5710,5710,5710,5710,0
|
|
20230912,161300,807294890,5710,5710,5710,5710,0
|
|
20230912,161200,807294890,5710,5710,5710,5710,0
|
|
20230912,161100,807294890,5710,5710,5710,5710,0
|
|
20230912,161000,807294890,5710,5710,5710,5710,0
|
|
20230912,160900,807294890,5710,5710,5710,5710,0
|
|
20230912,160800,807294890,5710,5710,5710,5710,0
|
|
20230912,160700,807294890,5710,5710,5710,5710,0
|
|
20230912,160600,807294890,5710,5710,5710,5710,0
|
|
20230912,160500,807294890,5710,5710,5710,5710,0
|
|
20230912,160400,807294890,5710,5710,5710,5710,0
|
|
20230912,160300,807294890,5710,5710,5710,5710,0
|
|
20230912,160200,807294890,5710,5710,5710,5710,0
|
|
20230912,160100,807294890,5710,5710,5710,5710,0
|
|
20230912,160000,807294890,5710,5710,5710,5710,0
|
|
20230912,155900,807294890,5710,5710,5710,5710,2120
|
|
20230912,155800,807294890,5710,5710,5710,5710,0
|
|
20230912,155700,807294890,5710,5710,5710,5710,0
|
|
20230912,155600,807294890,5710,5710,5710,5710,0
|
|
20230912,155500,807294890,5710,5710,5710,5710,0
|
|
20230912,155400,807294890,5710,5710,5710,5710,0
|
|
20230912,155300,807294890,5710,5710,5710,5710,0
|
|
20230912,155200,807294890,5710,5710,5710,5710,0
|
|
20230912,155100,807294890,5710,5710,5710,5710,0
|
|
20230912,155000,807294890,5710,5710,5710,5710,0
|
|
20230912,154900,807294890,5710,5710,5710,5710,0
|
|
20230912,154800,807294890,5710,5710,5710,5710,0
|
|
20230912,154700,807294890,5710,5710,5710,5710,0
|
|
20230912,154600,807294890,5710,5710,5710,5710,0
|
|
20230912,154500,807294890,5710,5710,5710,5710,0
|
|
20230912,154400,807294890,5710,5710,5710,5710,0
|
|
20230912,154300,807294890,5710,5710,5710,5710,0
|
|
20230912,154200,807294890,5710,5710,5710,5710,0
|
|
20230912,154100,807294890,5710,5710,5710,5710,0
|
|
20230912,154000,807294890,5710,5710,5710,5710,0
|
|
20230912,153900,807294890,5710,5710,5710,5710,0
|
|
20230912,153800,807294890,5710,5710,5710,5710,0
|
|
20230912,153700,807294890,5710,5710,5710,5710,0
|
|
20230912,153600,807294890,5710,5710,5710,5710,0
|
|
20230912,153500,807294890,5710,5710,5710,5710,0
|
|
20230912,153400,807294890,5710,5710,5710,5710,0
|
|
20230912,153300,807294890,5710,5710,5710,5710,0
|
|
20230912,153200,807294890,5710,5710,5710,5710,0
|
|
20230912,153100,807294890,5710,5710,5710,5710,0
|
|
20230912,153000,807294890,5710,5710,5710,5710,2120
|
|
20230912,152900,795189690,5710,5710,5710,5710,0
|
|
20230912,152800,795189690,5710,5710,5710,5710,0
|
|
20230912,152700,795189690,5710,5710,5710,5710,0
|
|
20230912,152600,795189690,5710,5710,5710,5710,0
|
|
20230912,152500,795189690,5710,5710,5710,5710,0
|
|
20230912,152400,795189690,5710,5710,5710,5710,0
|
|
20230912,152300,795189690,5710,5710,5710,5710,0
|
|
20230912,152200,795189690,5710,5710,5710,5710,0
|
|
20230912,152100,795189690,5710,5710,5710,5710,0
|
|
20230912,152000,795189690,5710,5710,5710,5710,0
|
|
20230912,151900,795189690,5710,5650,5710,5640,900
|
|
20230912,151800,790101500,5690,5690,5690,5690,0
|
|
20230912,151700,790101500,5690,5640,5690,5640,1043
|
|
20230912,151600,784213960,5640,5640,5640,5640,50
|
|
20230912,151500,783931960,5640,5640,5640,5640,38
|
|
20230912,151400,783717640,5650,5650,5650,5650,3
|
|
20230912,151300,783700690,5650,5650,5650,5650,0
|
|
20230912,151200,783700690,5650,5650,5650,5650,2
|
|
20230912,151100,783689390,5650,5640,5650,5640,23
|
|
20230912,151000,783559660,5640,5630,5640,5630,2
|
|
20230912,150900,783548390,5640,5630,5640,5630,40
|
|
20230912,150800,783322910,5630,5630,5630,5630,1
|
|
20230912,150700,783317280,5620,5620,5620,5620,0
|
|
20230912,150600,783317280,5620,5620,5620,5620,0
|
|
20230912,150500,783317280,5620,5620,5620,5620,0
|
|
20230912,150400,783317280,5620,5620,5620,5620,0
|
|
20230912,150300,783317280,5620,5620,5620,5620,0
|
|
20230912,150200,783317280,5620,5620,5620,5620,100
|
|
20230912,150100,782755280,5610,5630,5640,5610,278
|
|
20230912,150000,781191260,5640,5640,5640,5640,0
|
|
20230912,145900,781191260,5640,5640,5640,5640,0
|
|
20230912,145800,781191260,5640,5640,5640,5640,0
|
|
20230912,145700,781191260,5640,5640,5640,5640,0
|
|
20230912,145600,781191260,5640,5640,5640,5640,0
|
|
20230912,145500,781191260,5640,5640,5640,5640,50
|
|
20230912,145400,780909260,5630,5630,5630,5630,0
|
|
20230912,145300,780909260,5630,5630,5630,5630,0
|
|
20230912,145200,780909260,5630,5630,5630,5630,0
|
|
20230912,145100,780909260,5630,5630,5630,5630,0
|
|
20230912,145000,780909260,5630,5630,5630,5630,0
|
|
20230912,144900,780909260,5630,5630,5630,5630,19
|
|
20230912,144800,780802290,5630,5590,5630,5590,7
|
|
20230912,144700,780763120,5630,5630,5630,5620,3
|
|
20230912,144600,780746240,5590,5590,5590,5590,500
|
|
20230912,144500,777951240,5640,5630,5640,5630,24
|
|
20230912,144400,777816100,5640,5640,5640,5640,0
|
|
20230912,144300,777816100,5640,5640,5640,5640,0
|
|
20230912,144200,777816100,5640,5640,5640,5640,0
|
|
20230912,144100,777816100,5640,5600,5640,5550,1040
|
|
20230912,144000,772022200,5650,5640,5650,5640,212
|
|
20230912,143900,770824850,5650,5630,5650,5630,218
|
|
20230912,143800,769595520,5630,5600,5630,5600,220
|
|
20230912,143700,768362920,5600,5600,5600,5600,0
|
|
20230912,143600,768362920,5600,5600,5600,5600,300
|
|
20230912,143500,766682920,5650,5620,5650,5600,629
|
|
20230912,143400,763153890,5630,5630,5630,5630,0
|
|
20230912,143300,763153890,5630,5620,5630,5620,234
|
|
20230912,143200,761837610,5600,5600,5600,5600,0
|
|
20230912,143100,761837610,5600,5600,5600,5600,0
|
|
20230912,143000,761837610,5600,5600,5600,5600,0
|
|
20230912,142900,761837610,5600,5600,5600,5600,0
|
|
20230912,142800,761837610,5600,5600,5600,5600,70
|
|
20230912,142700,761445610,5600,5600,5600,5600,0
|
|
20230912,142600,761445610,5600,5600,5600,5600,0
|
|
20230912,142500,761445610,5600,5600,5600,5600,1203
|
|
20230912,142400,754708810,5600,5600,5600,5600,0
|
|
20230912,142300,754708810,5600,5600,5600,5600,2
|
|
20230912,142200,754697610,5570,5630,5630,5570,2004
|
|
20230912,142100,743458500,5630,5640,5640,5630,490
|
|
20230912,142000,740699440,5640,5640,5640,5640,0
|
|
20230912,141900,740699440,5640,5640,5640,5640,0
|
|
20230912,141800,740699440,5640,5640,5640,5640,0
|
|
20230912,141700,740699440,5640,5640,5640,5640,0
|
|
20230912,141600,740699440,5640,5640,5640,5640,0
|
|
20230912,141500,740699440,5640,5640,5640,5640,671
|
|
20230912,141400,736915000,5640,5640,5640,5640,15
|
|
20230912,141300,736830400,5680,5680,5680,5680,2
|
|
20230912,141200,736819040,5680,5680,5680,5680,100
|
|
20230912,141100,736251040,5640,5640,5640,5640,0
|
|
20230912,141000,736251040,5640,5640,5640,5640,200
|
|
20230912,140900,735123040,5640,5640,5640,5640,0
|
|
20230912,140800,735123040,5640,5660,5660,5640,475
|
|
20230912,140700,732439470,5650,5650,5650,5650,0
|
|
20230912,140600,732439470,5650,5660,5660,5650,300
|
|
20230912,140500,730744250,5650,5650,5650,5650,0
|
|
20230912,140400,730744250,5650,5650,5650,5650,0
|
|
20230912,140300,730744250,5650,5660,5660,5650,34
|
|
20230912,140200,730552050,5660,5660,5660,5660,398
|
|
20230912,140100,728299370,5650,5660,5660,5650,628
|
|
20230912,140000,724745150,5660,5660,5660,5660,0
|
|
20230912,135900,724745150,5660,5660,5660,5660,275
|
|
20230912,135800,723188650,5690,5690,5690,5690,0
|
|
20230912,135700,723188650,5690,5690,5690,5690,24
|
|
20230912,135600,723052090,5690,5690,5690,5690,1
|
|
20230912,135500,723046400,5660,5660,5660,5660,50
|
|
20230912,135400,722763400,5660,5680,5680,5660,515
|
|
20230912,135300,719844850,5680,5690,5690,5680,87
|
|
20230912,135200,719350320,5690,5690,5690,5690,63
|
|
20230912,135100,718991850,5690,5710,5710,5690,1185
|
|
20230912,135000,712235590,5700,5700,5700,5700,0
|
|
20230912,134900,712235590,5700,5700,5700,5700,0
|
|
20230912,134800,712235590,5700,5700,5700,5700,0
|
|
20230912,134700,712235590,5700,5700,5700,5700,0
|
|
20230912,134600,712235590,5700,5700,5700,5700,608
|
|
20230912,134500,708769990,5700,5700,5700,5700,0
|
|
20230912,134400,708769990,5700,5700,5700,5700,0
|
|
20230912,134300,708769990,5700,5700,5700,5700,0
|
|
20230912,134200,708769990,5700,5710,5710,5700,103
|
|
20230912,134100,708182790,5700,5700,5700,5700,0
|
|
20230912,134000,708182790,5700,5700,5700,5700,0
|
|
20230912,133900,708182790,5700,5710,5710,5700,1000
|
|
20230912,133800,702482650,5740,5740,5740,5740,10
|
|
20230912,133700,702425250,5710,5720,5720,5710,597
|
|
20230912,133600,699011970,5720,5720,5720,5720,483
|
|
20230912,133500,696249210,5730,5730,5730,5730,24
|
|
20230912,133400,696111690,5730,5730,5730,5730,323
|
|
20230912,133300,694260900,5740,5740,5740,5740,17
|
|
20230912,133200,694163320,5750,5750,5750,5750,0
|
|
20230912,133100,694163320,5750,5750,5750,5750,29
|
|
20230912,133000,693996570,5750,5750,5750,5750,0
|
|
20230912,132900,693996570,5750,5770,5770,5750,83
|
|
20230912,132800,693518980,5790,5790,5790,5790,0
|
|
20230912,132700,693518980,5790,5790,5790,5790,236
|
|
20230912,132600,692152540,5770,5780,5780,5770,1081
|
|
20230912,132500,685904460,5790,5790,5790,5790,1147
|
|
20230912,132400,679263330,5800,5800,5800,5800,0
|
|
20230912,132300,679263330,5800,5810,5810,5800,20
|
|
20230912,132200,679147300,5810,5810,5810,5810,0
|
|
20230912,132100,679147300,5810,5810,5810,5810,1
|
|
20230912,132000,679141490,5810,5810,5810,5810,1
|
|
20230912,131900,679135680,5830,5820,5830,5820,29
|
|
20230912,131800,678966890,5820,5800,5820,5800,17
|
|
20230912,131700,678868090,5800,5800,5800,5800,227
|
|
20230912,131600,677551490,5790,5810,5830,5790,5062
|
|
20230912,131500,648219730,5790,5790,5790,5790,157
|
|
20230912,131400,647310700,5790,5790,5790,5790,183
|
|
20230912,131300,646251130,5790,5800,5800,5790,1000
|
|
20230912,131200,640459550,5800,5830,5830,5800,862
|
|
20230912,131100,635452950,5830,5880,5880,5830,862
|
|
20230912,131000,630425930,5880,5850,5880,5850,239
|
|
20230912,130900,629021780,5880,5890,5890,5880,33
|
|
20230912,130800,628827440,5890,5890,5890,5890,1374
|
|
20230912,130700,620734580,5890,5890,5890,5890,1039
|
|
20230912,130600,614614870,5890,5870,5890,5820,5692
|
|
20230912,130500,581347240,5890,5880,5890,5880,546
|
|
20230912,130400,578136370,5890,5890,5890,5890,20
|
|
20230912,130300,578018570,5890,5890,5900,5890,540
|
|
20230912,130200,574834570,5890,5840,5890,5840,1653
|
|
20230912,130100,565143160,5830,5850,5850,5830,515
|
|
20230912,130000,562139090,5850,5850,5850,5850,10
|
|
20230912,125900,562080590,5840,5850,5850,5840,20
|
|
20230912,125800,561963740,5850,5850,5850,5850,0
|
|
20230912,125700,561963740,5850,5850,5850,5850,485
|
|
20230912,125600,559126490,5850,5850,5850,5850,14
|
|
20230912,125500,559044590,5850,5850,5850,5850,0
|
|
20230912,125400,559044590,5850,5850,5850,5850,10
|
|
20230912,125300,558986090,5850,5850,5850,5850,0
|
|
20230912,125200,558986090,5850,5860,5860,5850,115
|
|
20230912,125100,558312490,5850,5850,5850,5850,0
|
|
20230912,125000,558312490,5850,5850,5850,5850,100
|
|
20230912,124900,557727490,5850,5850,5850,5850,10
|
|
20230912,124800,557668990,5850,5850,5850,5850,578
|
|
20230912,124700,554287690,5860,5860,5860,5860,0
|
|
20230912,124600,554287690,5860,5860,5860,5860,0
|
|
20230912,124500,554287690,5860,5860,5860,5860,0
|
|
20230912,124400,554287690,5860,5860,5860,5860,20
|
|
20230912,124300,554170490,5860,5860,5860,5860,84
|
|
20230912,124200,553678250,5860,5860,5860,5860,51
|
|
20230912,124100,553379390,5860,5860,5860,5860,0
|
|
20230912,124000,553379390,5860,5860,5860,5860,0
|
|
20230912,123900,553379390,5860,5860,5860,5860,0
|
|
20230912,123800,553379390,5860,5860,5860,5860,2
|
|
20230912,123700,553367670,5860,5860,5860,5860,28
|
|
20230912,123600,553203590,5860,5860,5860,5860,0
|
|
20230912,123500,553203590,5860,5860,5860,5860,0
|
|
20230912,123400,553203590,5860,5860,5860,5860,36
|
|
20230912,123300,552992630,5860,5860,5860,5860,1
|
|
20230912,123200,552986770,5850,5850,5850,5850,62
|
|
20230912,123100,552624070,5850,5850,5850,5850,43
|
|
20230912,123000,552372520,5840,5840,5840,5840,102
|
|
20230912,122900,551776840,5830,5840,5840,5830,470
|
|
20230912,122800,549036520,5880,5880,5880,5880,30
|
|
20230912,122700,548860120,5880,5880,5880,5880,1454
|
|
20230912,122600,540310600,5890,5900,5900,5880,179
|
|
20230912,122500,539257860,5900,5900,5900,5900,5
|
|
20230912,122400,539228360,5880,5880,5880,5870,1495
|
|
20230912,122300,530447760,5870,5870,5870,5870,8
|
|
20230912,122200,530400800,5870,5850,5870,5850,255
|
|
20230912,122100,528906870,5820,5820,5820,5820,1
|
|
20230912,122000,528901050,5850,5850,5850,5850,14
|
|
20230912,121900,528819150,5820,5820,5820,5820,0
|
|
20230912,121800,528819150,5820,5820,5820,5820,0
|
|
20230912,121700,528819150,5820,5820,5820,5820,109
|
|
20230912,121600,528184770,5820,5820,5820,5820,4
|
|
20230912,121500,528161490,5820,5820,5820,5820,40
|
|
20230912,121400,527928690,5810,5810,5810,5810,0
|
|
20230912,121300,527928690,5810,5810,5810,5810,100
|
|
20230912,121200,527347690,5800,5880,5880,5800,301
|
|
20230912,121100,525599730,5850,5850,5850,5850,0
|
|
20230912,121000,525599730,5850,5850,5850,5850,0
|
|
20230912,120900,525599730,5850,5800,5850,5800,1140
|
|
20230912,120800,518942620,5810,5860,5860,5810,1489
|
|
20230912,120700,510246880,5870,5870,5870,5870,191
|
|
20230912,120600,509125710,5870,5870,5870,5870,0
|
|
20230912,120500,509125710,5870,5880,5880,5870,1059
|
|
20230912,120400,502909040,5880,5880,5880,5880,105
|
|
20230912,120300,502291640,5880,5890,5890,5880,557
|
|
20230912,120200,499015480,5890,5910,5910,5890,488
|
|
20230912,120100,496135940,5920,5920,5920,5920,33
|
|
20230912,120000,495940580,5930,5930,5930,5930,301
|
|
20230912,115900,494155650,5890,5890,5890,5880,133
|
|
20230912,115800,493372600,5880,5890,5890,5880,549
|
|
20230912,115700,490143790,5890,5910,5910,5890,844
|
|
20230912,115600,485170890,5940,5890,5940,5890,1023
|
|
20230912,115500,479133200,5890,5940,5940,5890,728
|
|
20230912,115400,474837590,5940,5940,5950,5940,350
|
|
20230912,115300,472755890,5930,5960,5970,5930,1023
|
|
20230912,115200,466686150,5960,5950,5960,5930,1473
|
|
20230912,115100,457922640,5950,5930,5950,5930,771
|
|
20230912,115000,453339000,5930,5920,5930,5890,324
|
|
20230912,114900,451420270,5900,5930,5950,5880,1170
|
|
20230912,114800,444521950,5950,5910,5950,5900,3468
|
|
20230912,114700,423984340,5950,5940,5980,5910,1916
|
|
20230912,114600,412575420,5940,5890,5940,5890,4577
|
|
20230912,114500,385533900,5890,5880,5890,5870,821
|
|
20230912,114400,380708570,5880,5890,5890,5880,827
|
|
20230912,114300,375845490,5880,5880,5880,5880,2461
|
|
20230912,114200,361374810,5880,5870,5880,5860,429
|
|
20230912,114100,358860150,5860,5860,5860,5860,100
|
|
20230912,114000,358274150,5880,5890,5890,5870,274
|
|
20230912,113900,356662870,5890,5840,5890,5840,2269
|
|
20230912,113800,343331330,5850,5860,5860,5840,766
|
|
20230912,113700,338851820,5860,5840,5860,5840,230
|
|
20230912,113600,337505740,5850,5850,5850,5850,684
|
|
20230912,113500,333504340,5850,5810,5850,5810,3333
|
|
20230912,113400,314023460,5810,5810,5810,5810,0
|
|
20230912,113300,314023460,5810,5830,5840,5810,507
|
|
20230912,113200,311071340,5830,5810,5830,5810,1008
|
|
20230912,113100,305202440,5810,5770,5810,5770,2452
|
|
20230912,113000,290997560,5770,5770,5770,5770,0
|
|
20230912,112900,290997560,5770,5770,5770,5770,0
|
|
20230912,112800,290997560,5770,5770,5770,5770,0
|
|
20230912,112700,290997560,5770,5730,5770,5730,589
|
|
20230912,112600,287622190,5730,5730,5730,5730,0
|
|
20230912,112500,287622190,5730,5730,5730,5730,0
|
|
20230912,112400,287622190,5730,5730,5730,5730,1
|
|
20230912,112300,287616460,5730,5730,5730,5730,0
|
|
20230912,112200,287616460,5730,5730,5730,5730,1
|
|
20230912,112100,287610730,5780,5740,5780,5730,161
|
|
20230912,112000,286687800,5730,5740,5740,5730,121
|
|
20230912,111900,285993760,5740,5740,5740,5740,46
|
|
20230912,111800,285729720,5740,5750,5750,5740,443
|
|
20230912,111700,283184200,5750,5750,5750,5750,262
|
|
20230912,111600,281677700,5750,5740,5770,5740,299
|
|
20230912,111500,279954870,5760,5750,5760,5750,21
|
|
20230912,111400,279834110,5760,5730,5760,5720,521
|
|
20230912,111300,276841470,5730,5720,5730,5700,1026
|
|
20230912,111200,270983710,5710,5690,5740,5690,237
|
|
20230912,111100,269626680,5740,5700,5740,5700,300
|
|
20230912,111000,267906040,5710,5710,5710,5710,1
|
|
20230912,110900,267900330,5710,5710,5710,5710,135
|
|
20230912,110800,267129480,5710,5710,5710,5710,62
|
|
20230912,110700,266775460,5740,5740,5740,5740,8
|
|
20230912,110600,266729540,5750,5710,5750,5710,109
|
|
20230912,110500,266104670,5750,5700,5750,5700,94
|
|
20230912,110400,265567240,5700,5680,5700,5680,150
|
|
20230912,110300,264713060,5680,5680,5680,5680,26
|
|
20230912,110200,264565380,5680,5660,5680,5660,3
|
|
20230912,110100,264548360,5690,5690,5690,5690,1
|
|
20230912,110000,264542670,5660,5660,5670,5660,137
|
|
20230912,105900,263766510,5670,5660,5670,5660,268
|
|
20230912,105800,262249620,5680,5650,5680,5650,11
|
|
20230912,105700,262187170,5650,5650,5650,5650,0
|
|
20230912,105600,262187170,5650,5660,5660,5650,648
|
|
20230912,105500,258524500,5670,5680,5680,5670,634
|
|
20230912,105400,254929370,5670,5670,5700,5670,202
|
|
20230912,105300,253778030,5670,5680,5680,5670,354
|
|
20230912,105200,251767340,5680,5690,5710,5680,419
|
|
20230912,105100,249384790,5710,5750,5750,5710,83
|
|
20230912,105000,248908860,5730,5730,5760,5680,1206
|
|
20230912,104900,242003670,5740,5740,5740,5740,192
|
|
20230912,104800,240901590,5740,5690,5790,5690,458
|
|
20230912,104700,238271240,5690,5690,5760,5680,236
|
|
20230912,104600,236918950,5700,5770,5840,5670,2937
|
|
20230912,104500,220096050,5840,5620,5840,5620,8817
|
|
20230912,104400,169655150,5620,5620,5620,5620,0
|
|
20230912,104300,169655150,5620,5620,5620,5620,888
|
|
20230912,104200,164664590,5620,5620,5620,5620,50
|
|
20230912,104100,164383590,5620,5620,5620,5620,20
|
|
20230912,104000,164271190,5620,5640,5640,5620,30
|
|
20230912,103900,164102110,5640,5650,5650,5640,12
|
|
20230912,103800,164034350,5650,5630,5650,5630,601
|
|
20230912,103700,160643720,5630,5630,5630,5630,222
|
|
20230912,103600,159393860,5630,5630,5630,5630,19
|
|
20230912,103500,159286890,5630,5630,5630,5630,6
|
|
20230912,103400,159253110,5590,5590,5590,5590,0
|
|
20230912,103300,159253110,5590,5600,5600,5590,10
|
|
20230912,103200,159197190,5590,5590,5590,5590,0
|
|
20230912,103100,159197190,5590,5590,5590,5590,0
|
|
20230912,103000,159197190,5590,5590,5590,5590,0
|
|
20230912,102900,159197190,5590,5590,5590,5590,60
|
|
20230912,102800,158861790,5630,5630,5630,5630,0
|
|
20230912,102700,158861790,5630,5630,5630,5630,0
|
|
20230912,102600,158861790,5630,5630,5630,5630,0
|
|
20230912,102500,158861790,5630,5630,5630,5630,195
|
|
20230912,102400,157763940,5660,5660,5660,5660,0
|
|
20230912,102300,157763940,5660,5660,5660,5660,0
|
|
20230912,102200,157763940,5660,5660,5660,5660,0
|
|
20230912,102100,157763940,5660,5660,5660,5660,0
|
|
20230912,102000,157763940,5660,5650,5660,5650,90
|
|
20230912,101900,157254800,5650,5630,5650,5630,72
|
|
20230912,101800,156848440,5630,5590,5630,5590,783
|
|
20230912,101700,152456150,5580,5580,5580,5580,0
|
|
20230912,101600,152456150,5580,5580,5580,5580,46
|
|
20230912,101500,152199470,5590,5590,5590,5590,0
|
|
20230912,101400,152199470,5590,5590,5590,5590,0
|
|
20230912,101300,152199470,5590,5590,5590,5590,10
|
|
20230912,101200,152143570,5590,5590,5590,5590,0
|
|
20230912,101100,152143570,5590,5590,5590,5590,0
|
|
20230912,101000,152143570,5590,5590,5590,5590,96
|
|
20230912,100900,151606930,5580,5580,5580,5580,1
|
|
20230912,100800,151601350,5580,5580,5580,5580,0
|
|
20230912,100700,151601350,5580,5580,5580,5580,0
|
|
20230912,100600,151601350,5580,5580,5580,5580,79
|
|
20230912,100500,151160530,5580,5580,5580,5580,121
|
|
20230912,100400,150485350,5560,5560,5560,5560,0
|
|
20230912,100300,150485350,5560,5560,5560,5560,196
|
|
20230912,100200,149395590,5530,5530,5530,5530,15
|
|
20230912,100100,149312640,5530,5530,5530,5530,0
|
|
20230912,100000,149312640,5530,5540,5540,5530,498
|
|
20230912,095900,146556940,5540,5590,5590,5540,13
|
|
20230912,095800,146484770,5560,5560,5560,5560,0
|
|
20230912,095700,146484770,5560,5530,5560,5530,1640
|
|
20230912,095600,137374170,5540,5560,5560,5540,245
|
|
20230912,095500,136015240,5560,5560,5560,5560,717
|
|
20230912,095400,132028720,5560,5560,5560,5560,0
|
|
20230912,095300,132028720,5560,5560,5560,5560,0
|
|
20230912,095200,132028720,5560,5570,5570,5560,520
|
|
20230912,095100,129135150,5550,5550,5550,5550,27
|
|
20230912,095000,128985300,5550,5620,5620,5550,76
|
|
20230912,094900,128562490,5620,5620,5620,5620,81
|
|
20230912,094800,128107270,5620,5620,5620,5620,0
|
|
20230912,094700,128107270,5620,5610,5620,5610,8
|
|
20230912,094600,128062370,5620,5620,5620,5620,0
|
|
20230912,094500,128062370,5620,5620,5620,5620,0
|
|
20230912,094400,128062370,5620,5610,5620,5610,7
|
|
20230912,094300,128023090,5610,5610,5610,5610,100
|
|
20230912,094200,127462090,5620,5620,5620,5620,72
|
|
20230912,094100,127057450,5620,5610,5620,5610,400
|
|
20230912,094000,124811660,5610,5600,5610,5600,595
|
|
20230912,093900,121477480,5530,5570,5630,5530,1007
|
|
20230912,093800,115842390,5570,5570,5570,5570,0
|
|
20230912,093700,115842390,5570,5520,5570,5520,70
|
|
20230912,093600,115453490,5550,5540,5550,5500,1673
|
|
20230912,093500,106233430,5580,5580,5580,5580,1
|
|
20230912,093400,106227850,5580,5570,5580,5570,100
|
|
20230912,093300,105670000,5580,5580,5580,5580,0
|
|
20230912,093200,105670000,5580,5580,5580,5580,160
|
|
20230912,093100,104777200,5590,5590,5590,5590,0
|
|
20230912,093000,104777200,5590,5550,5590,5530,632
|
|
20230912,092900,101276630,5560,5600,5600,5560,2184
|
|
20230912,092800,89078270,5600,5600,5600,5600,0
|
|
20230912,092700,89078270,5600,5600,5600,5600,0
|
|
20230912,092600,89078270,5600,5600,5600,5600,200
|
|
20230912,092500,87958270,5620,5620,5620,5620,0
|
|
20230912,092400,87958270,5620,5620,5620,5620,189
|
|
20230912,092300,86896090,5630,5630,5630,5630,0
|
|
20230912,092200,86896090,5630,5610,5630,5610,284
|
|
20230912,092100,85298030,5590,5580,5590,5580,147
|
|
20230912,092000,84476310,5540,5560,5560,5540,50
|
|
20230912,091900,84198330,5560,5560,5560,5560,108
|
|
20230912,091800,83597850,5510,5510,5510,5510,0
|
|
20230912,091700,83597850,5510,5510,5510,5510,17
|
|
20230912,091600,83504180,5510,5510,5510,5510,88
|
|
20230912,091500,83019300,5510,5520,5520,5510,232
|
|
20230912,091400,81739980,5520,5520,5520,5520,112
|
|
20230912,091300,81121740,5520,5570,5580,5520,308
|
|
20230912,091200,79404030,5590,5590,5590,5590,0
|
|
20230912,091100,79404030,5590,5580,5590,5580,200
|
|
20230912,091000,78286760,5640,5500,5640,5500,127
|
|
20230912,090900,77581900,5500,5480,5540,5480,198
|
|
20230912,090800,76487940,5520,5560,5560,5450,3457
|
|
20230912,090700,57451450,5560,5570,5570,5560,163
|
|
20230912,090600,56544050,5590,5610,5610,5590,1407
|
|
20230912,090500,48664480,5600,5600,5600,5600,1
|
|
20230912,090400,48658880,5600,5600,5600,5600,327
|
|
20230912,090300,46827680,5600,5660,5660,5600,3062
|
|
20230912,090200,29601880,5670,5740,5750,5670,2853
|
|
20230912,090100,13288750,5750,5670,5750,5670,587
|
|
20230912,090000,9937370,5650,5660,5670,5650,1756
|