640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193700,806653780,6890,6890,6890,6890,2061
|
|
20230810,193600,806653780,6890,6890,6890,6890,0
|
|
20230810,193500,806653780,6890,6890,6890,6890,0
|
|
20230810,193400,806653780,6890,6890,6890,6890,0
|
|
20230810,193300,806653780,6890,6890,6890,6890,0
|
|
20230810,193200,806653780,6890,6890,6890,6890,0
|
|
20230810,193100,806653780,6890,6890,6890,6890,0
|
|
20230810,193000,806653780,6890,6890,6890,6890,0
|
|
20230810,192900,806653780,6890,6890,6890,6890,0
|
|
20230810,192800,806653780,6890,6890,6890,6890,0
|
|
20230810,192700,806653780,6890,6890,6890,6890,0
|
|
20230810,192600,806653780,6890,6890,6890,6890,0
|
|
20230810,192500,806653780,6890,6890,6890,6890,0
|
|
20230810,192400,806653780,6890,6890,6890,6890,0
|
|
20230810,192300,806653780,6890,6890,6890,6890,0
|
|
20230810,192200,806653780,6890,6890,6890,6890,0
|
|
20230810,192100,806653780,6890,6890,6890,6890,0
|
|
20230810,192000,806653780,6890,6890,6890,6890,0
|
|
20230810,191900,806653780,6890,6890,6890,6890,0
|
|
20230810,191800,806653780,6890,6890,6890,6890,0
|
|
20230810,191700,806653780,6890,6890,6890,6890,0
|
|
20230810,191600,806653780,6890,6890,6890,6890,0
|
|
20230810,191500,806653780,6890,6890,6890,6890,0
|
|
20230810,191400,806653780,6890,6890,6890,6890,0
|
|
20230810,191300,806653780,6890,6890,6890,6890,0
|
|
20230810,191200,806653780,6890,6890,6890,6890,0
|
|
20230810,191100,806653780,6890,6890,6890,6890,0
|
|
20230810,191000,806653780,6890,6890,6890,6890,0
|
|
20230810,190900,806653780,6890,6890,6890,6890,0
|
|
20230810,190800,806653780,6890,6890,6890,6890,0
|
|
20230810,190700,806653780,6890,6890,6890,6890,2061
|
|
20230810,190600,806653780,6890,6890,6890,6890,0
|
|
20230810,190500,806653780,6890,6890,6890,6890,0
|
|
20230810,190400,806653780,6890,6890,6890,6890,0
|
|
20230810,190300,806653780,6890,6890,6890,6890,0
|
|
20230810,190200,806653780,6890,6890,6890,6890,0
|
|
20230810,190100,806653780,6890,6890,6890,6890,0
|
|
20230810,190000,806653780,6890,6890,6890,6890,0
|
|
20230810,185900,806653780,6890,6890,6890,6890,0
|
|
20230810,185800,806653780,6890,6890,6890,6890,0
|
|
20230810,185700,806653780,6890,6890,6890,6890,0
|
|
20230810,185600,806653780,6890,6890,6890,6890,0
|
|
20230810,185500,806653780,6890,6890,6890,6890,0
|
|
20230810,185400,806653780,6890,6890,6890,6890,0
|
|
20230810,185300,806653780,6890,6890,6890,6890,0
|
|
20230810,185200,806653780,6890,6890,6890,6890,0
|
|
20230810,185100,806653780,6890,6890,6890,6890,0
|
|
20230810,185000,806653780,6890,6890,6890,6890,0
|
|
20230810,184900,806653780,6890,6890,6890,6890,0
|
|
20230810,184800,806653780,6890,6890,6890,6890,0
|
|
20230810,184700,806653780,6890,6890,6890,6890,0
|
|
20230810,184600,806653780,6890,6890,6890,6890,0
|
|
20230810,184500,806653780,6890,6890,6890,6890,0
|
|
20230810,184400,806653780,6890,6890,6890,6890,0
|
|
20230810,184300,806653780,6890,6890,6890,6890,0
|
|
20230810,184200,806653780,6890,6890,6890,6890,0
|
|
20230810,184100,806653780,6890,6890,6890,6890,0
|
|
20230810,184000,806653780,6890,6890,6890,6890,0
|
|
20230810,183900,806653780,6890,6890,6890,6890,0
|
|
20230810,183800,806653780,6890,6890,6890,6890,0
|
|
20230810,183700,806653780,6890,6890,6890,6890,2061
|
|
20230810,183600,806653780,6890,6890,6890,6890,0
|
|
20230810,183500,806653780,6890,6890,6890,6890,0
|
|
20230810,183400,806653780,6890,6890,6890,6890,0
|
|
20230810,183300,806653780,6890,6890,6890,6890,0
|
|
20230810,183200,806653780,6890,6890,6890,6890,0
|
|
20230810,183100,806653780,6890,6890,6890,6890,0
|
|
20230810,183000,806653780,6890,6890,6890,6890,0
|
|
20230810,182900,806653780,6890,6890,6890,6890,0
|
|
20230810,182800,806653780,6890,6890,6890,6890,0
|
|
20230810,182700,806653780,6890,6890,6890,6890,0
|
|
20230810,182600,806653780,6890,6890,6890,6890,0
|
|
20230810,182500,806653780,6890,6890,6890,6890,0
|
|
20230810,182400,806653780,6890,6890,6890,6890,0
|
|
20230810,182300,806653780,6890,6890,6890,6890,0
|
|
20230810,182200,806653780,6890,6890,6890,6890,0
|
|
20230810,182100,806653780,6890,6890,6890,6890,0
|
|
20230810,182000,806653780,6890,6890,6890,6890,0
|
|
20230810,181900,806653780,6890,6890,6890,6890,0
|
|
20230810,181800,806653780,6890,6890,6890,6890,0
|
|
20230810,181700,806653780,6890,6890,6890,6890,0
|
|
20230810,181600,806653780,6890,6890,6890,6890,0
|
|
20230810,181500,806653780,6890,6890,6890,6890,0
|
|
20230810,181400,806653780,6890,6890,6890,6890,0
|
|
20230810,181300,806653780,6890,6890,6890,6890,0
|
|
20230810,181200,806653780,6890,6890,6890,6890,0
|
|
20230810,181100,806653780,6890,6890,6890,6890,0
|
|
20230810,181000,806653780,6890,6890,6890,6890,0
|
|
20230810,180900,806653780,6890,6890,6890,6890,0
|
|
20230810,180800,806653780,6890,6890,6890,6890,0
|
|
20230810,180700,806653780,6890,6890,6890,6890,2061
|
|
20230810,180600,806653780,6890,6890,6890,6890,0
|
|
20230810,180500,806653780,6890,6890,6890,6890,0
|
|
20230810,180400,806653780,6890,6890,6890,6890,0
|
|
20230810,180300,806653780,6890,6890,6890,6890,0
|
|
20230810,180200,806653780,6890,6890,6890,6890,0
|
|
20230810,180100,806653780,6890,6890,6890,6890,0
|
|
20230810,180000,806653780,6890,6890,6890,6890,0
|
|
20230810,175900,806653780,6890,6890,6890,6890,0
|
|
20230810,175800,806653780,6890,6890,6890,6890,0
|
|
20230810,175700,806653780,6890,6890,6890,6890,0
|
|
20230810,175600,806653780,6890,6890,6890,6890,0
|
|
20230810,175500,806653780,6890,6890,6890,6890,0
|
|
20230810,175400,806653780,6890,6890,6890,6890,0
|
|
20230810,175300,806653780,6890,6890,6890,6890,0
|
|
20230810,175200,806653780,6890,6890,6890,6890,0
|
|
20230810,175100,806653780,6890,6890,6890,6890,0
|
|
20230810,175000,806653780,6890,6890,6890,6890,0
|
|
20230810,174900,806653780,6890,6890,6890,6890,0
|
|
20230810,174800,806653780,6890,6890,6890,6890,0
|
|
20230810,174700,806653780,6890,6890,6890,6890,0
|
|
20230810,174600,806653780,6890,6890,6890,6890,0
|
|
20230810,174500,806653780,6890,6890,6890,6890,0
|
|
20230810,174400,806653780,6890,6890,6890,6890,0
|
|
20230810,174300,806653780,6890,6890,6890,6890,0
|
|
20230810,174200,806653780,6890,6890,6890,6890,0
|
|
20230810,174100,806653780,6890,6890,6890,6890,0
|
|
20230810,174000,806653780,6890,6890,6890,6890,0
|
|
20230810,173900,806653780,6890,6890,6890,6890,0
|
|
20230810,173800,806653780,6890,6890,6890,6890,0
|
|
20230810,173700,806653780,6890,6890,6890,6890,2061
|
|
20230810,173600,806653780,6890,6890,6890,6890,0
|
|
20230810,173500,806653780,6890,6890,6890,6890,0
|
|
20230810,173400,806653780,6890,6890,6890,6890,0
|
|
20230810,173300,806653780,6890,6890,6890,6890,0
|
|
20230810,173200,806653780,6890,6890,6890,6890,0
|
|
20230810,173100,806653780,6890,6890,6890,6890,0
|
|
20230810,173000,806653780,6890,6890,6890,6890,0
|
|
20230810,172900,806653780,6890,6890,6890,6890,0
|
|
20230810,172800,806653780,6890,6890,6890,6890,0
|
|
20230810,172700,806653780,6890,6890,6890,6890,0
|
|
20230810,172600,806653780,6890,6890,6890,6890,0
|
|
20230810,172500,806653780,6890,6890,6890,6890,0
|
|
20230810,172400,806653780,6890,6890,6890,6890,0
|
|
20230810,172300,806653780,6890,6890,6890,6890,0
|
|
20230810,172200,806653780,6890,6890,6890,6890,0
|
|
20230810,172100,806653780,6890,6890,6890,6890,0
|
|
20230810,172000,806653780,6890,6890,6890,6890,0
|
|
20230810,171900,806653780,6890,6890,6890,6890,0
|
|
20230810,171800,806653780,6890,6890,6890,6890,0
|
|
20230810,171700,806653780,6890,6890,6890,6890,0
|
|
20230810,171600,806653780,6890,6890,6890,6890,0
|
|
20230810,171500,806653780,6890,6890,6890,6890,0
|
|
20230810,171400,806653780,6890,6890,6890,6890,0
|
|
20230810,171300,806653780,6890,6890,6890,6890,0
|
|
20230810,171200,806653780,6890,6890,6890,6890,0
|
|
20230810,171100,806653780,6890,6890,6890,6890,0
|
|
20230810,171000,806653780,6890,6890,6890,6890,0
|
|
20230810,170900,806653780,6890,6890,6890,6890,0
|
|
20230810,170800,806653780,6890,6890,6890,6890,0
|
|
20230810,170700,806653780,6890,6890,6890,6890,2061
|
|
20230810,170600,806653780,6890,6890,6890,6890,0
|
|
20230810,170500,806653780,6890,6890,6890,6890,0
|
|
20230810,170400,806653780,6890,6890,6890,6890,0
|
|
20230810,170300,806653780,6890,6890,6890,6890,0
|
|
20230810,170200,806653780,6890,6890,6890,6890,0
|
|
20230810,170100,806653780,6890,6890,6890,6890,0
|
|
20230810,170000,806653780,6890,6890,6890,6890,0
|
|
20230810,165900,806653780,6890,6890,6890,6890,0
|
|
20230810,165800,806653780,6890,6890,6890,6890,0
|
|
20230810,165700,806653780,6890,6890,6890,6890,0
|
|
20230810,165600,806653780,6890,6890,6890,6890,0
|
|
20230810,165500,806653780,6890,6890,6890,6890,0
|
|
20230810,165400,806653780,6890,6890,6890,6890,0
|
|
20230810,165300,806653780,6890,6890,6890,6890,0
|
|
20230810,165200,806653780,6890,6890,6890,6890,0
|
|
20230810,165100,806653780,6890,6890,6890,6890,0
|
|
20230810,165000,806653780,6890,6890,6890,6890,0
|
|
20230810,164900,806653780,6890,6890,6890,6890,0
|
|
20230810,164800,806653780,6890,6890,6890,6890,0
|
|
20230810,164700,806653780,6890,6890,6890,6890,0
|
|
20230810,164600,806653780,6890,6890,6890,6890,0
|
|
20230810,164500,806653780,6890,6890,6890,6890,0
|
|
20230810,164400,806653780,6890,6890,6890,6890,0
|
|
20230810,164300,806653780,6890,6890,6890,6890,0
|
|
20230810,164200,806653780,6890,6890,6890,6890,0
|
|
20230810,164100,806653780,6890,6890,6890,6890,0
|
|
20230810,164000,806653780,6890,6890,6890,6890,0
|
|
20230810,163900,806653780,6890,6890,6890,6890,0
|
|
20230810,163800,806653780,6890,6890,6890,6890,0
|
|
20230810,163700,806653780,6890,6890,6890,6890,2061
|
|
20230810,163600,806653780,6890,6890,6890,6890,0
|
|
20230810,163500,806653780,6890,6890,6890,6890,0
|
|
20230810,163400,806653780,6890,6890,6890,6890,0
|
|
20230810,163300,806653780,6890,6890,6890,6890,0
|
|
20230810,163200,806653780,6890,6890,6890,6890,0
|
|
20230810,163100,806653780,6890,6890,6890,6890,0
|
|
20230810,163000,806653780,6890,6890,6890,6890,0
|
|
20230810,162900,806653780,6890,6890,6890,6890,0
|
|
20230810,162800,806653780,6890,6890,6890,6890,0
|
|
20230810,162700,806653780,6890,6890,6890,6890,0
|
|
20230810,162600,806653780,6890,6890,6890,6890,0
|
|
20230810,162500,806653780,6890,6890,6890,6890,0
|
|
20230810,162400,806653780,6890,6890,6890,6890,0
|
|
20230810,162300,806653780,6890,6890,6890,6890,0
|
|
20230810,162200,806653780,6890,6890,6890,6890,0
|
|
20230810,162100,806653780,6890,6890,6890,6890,0
|
|
20230810,162000,806653780,6890,6890,6890,6890,0
|
|
20230810,161900,806653780,6890,6890,6890,6890,0
|
|
20230810,161800,806653780,6890,6890,6890,6890,0
|
|
20230810,161700,806653780,6890,6890,6890,6890,0
|
|
20230810,161600,806653780,6890,6890,6890,6890,0
|
|
20230810,161500,806653780,6890,6890,6890,6890,0
|
|
20230810,161400,806653780,6890,6890,6890,6890,0
|
|
20230810,161300,806653780,6890,6890,6890,6890,0
|
|
20230810,161200,806653780,6890,6890,6890,6890,0
|
|
20230810,161100,806653780,6890,6890,6890,6890,0
|
|
20230810,161000,806653780,6890,6890,6890,6890,0
|
|
20230810,160900,806653780,6890,6890,6890,6890,0
|
|
20230810,160800,806653780,6890,6890,6890,6890,0
|
|
20230810,160700,806653780,6890,6890,6890,6890,2061
|
|
20230810,160600,806653780,6890,6890,6890,6890,0
|
|
20230810,160500,806653780,6890,6890,6890,6890,0
|
|
20230810,160400,806653780,6890,6890,6890,6890,0
|
|
20230810,160300,806653780,6890,6890,6890,6890,0
|
|
20230810,160200,806653780,6890,6890,6890,6890,0
|
|
20230810,160100,806653780,6890,6890,6890,6890,0
|
|
20230810,160000,806653780,6890,6890,6890,6890,0
|
|
20230810,155900,806653780,6890,6890,6890,6890,0
|
|
20230810,155800,806653780,6890,6890,6890,6890,0
|
|
20230810,155700,806653780,6890,6890,6890,6890,0
|
|
20230810,155600,806653780,6890,6890,6890,6890,0
|
|
20230810,155500,806653780,6890,6890,6890,6890,0
|
|
20230810,155400,806653780,6890,6890,6890,6890,0
|
|
20230810,155300,806653780,6890,6890,6890,6890,0
|
|
20230810,155200,806653780,6890,6890,6890,6890,0
|
|
20230810,155100,806653780,6890,6890,6890,6890,0
|
|
20230810,155000,806653780,6890,6890,6890,6890,0
|
|
20230810,154900,806653780,6890,6890,6890,6890,0
|
|
20230810,154800,806653780,6890,6890,6890,6890,0
|
|
20230810,154700,806653780,6890,6890,6890,6890,0
|
|
20230810,154600,806653780,6890,6890,6890,6890,0
|
|
20230810,154500,806653780,6890,6890,6890,6890,0
|
|
20230810,154400,806653780,6890,6890,6890,6890,0
|
|
20230810,154300,806653780,6890,6890,6890,6890,0
|
|
20230810,154200,806653780,6890,6890,6890,6890,0
|
|
20230810,154100,806653780,6890,6890,6890,6890,0
|
|
20230810,154000,806653780,6890,6890,6890,6890,0
|
|
20230810,153900,806653780,6890,6890,6890,6890,0
|
|
20230810,153800,806653780,6890,6890,6890,6890,0
|
|
20230810,153700,806653780,6890,6890,6890,6890,2061
|
|
20230810,153600,806653780,6890,6890,6890,6890,0
|
|
20230810,153500,806653780,6890,6890,6890,6890,0
|
|
20230810,153400,806653780,6890,6890,6890,6890,0
|
|
20230810,153300,806653780,6890,6890,6890,6890,0
|
|
20230810,153200,806653780,6890,6890,6890,6890,0
|
|
20230810,153100,806653780,6890,6890,6890,6890,0
|
|
20230810,153000,806653780,6890,6890,6890,6890,2061
|
|
20230810,152900,792453490,6890,6890,6890,6890,0
|
|
20230810,152800,792453490,6890,6890,6890,6890,0
|
|
20230810,152700,792453490,6890,6890,6890,6890,0
|
|
20230810,152600,792453490,6890,6890,6890,6890,0
|
|
20230810,152500,792453490,6890,6890,6890,6890,0
|
|
20230810,152400,792453490,6890,6890,6890,6890,0
|
|
20230810,152300,792453490,6890,6890,6890,6890,0
|
|
20230810,152200,792453490,6890,6890,6890,6890,0
|
|
20230810,152100,792453490,6890,6890,6890,6890,0
|
|
20230810,152000,792453490,6890,6890,6890,6890,0
|
|
20230810,151900,792453490,6890,6900,6900,6890,277
|
|
20230810,151800,790544950,6890,6890,6920,6890,151
|
|
20230810,151700,789504530,6890,6920,6920,6890,71
|
|
20230810,151600,789014710,6920,6890,6920,6890,85
|
|
20230810,151500,788428850,6920,6920,6920,6890,54
|
|
20230810,151400,788056010,6920,6920,6920,6920,83
|
|
20230810,151300,787481650,6890,6920,6920,6890,852
|
|
20230810,151200,781606960,6920,6910,6920,6910,394
|
|
20230810,151100,778884160,6910,6930,6930,6900,481
|
|
20230810,151000,775559880,6920,6930,6930,6920,84
|
|
20230810,150900,774978590,6930,6920,6930,6920,164
|
|
20230810,150800,773843650,6920,6920,6920,6920,38
|
|
20230810,150700,773580690,6920,6910,6920,6910,307
|
|
20230810,150600,771456260,6920,6920,6920,6920,34
|
|
20230810,150500,771220980,6910,6910,6910,6910,6
|
|
20230810,150400,771179520,6910,6910,6910,6900,1189
|
|
20230810,150300,762975300,6910,6900,6910,6900,196
|
|
20230810,150200,761621590,6910,6910,6910,6910,16
|
|
20230810,150100,761511030,6910,6900,6910,6900,77
|
|
20230810,150000,760979060,6900,6910,6910,6900,11
|
|
20230810,145900,760903060,6910,6910,6910,6910,102
|
|
20230810,145800,760198240,6920,6910,6920,6910,24
|
|
20230810,145700,760032270,6920,6920,6920,6920,10
|
|
20230810,145600,759963070,6920,6920,6920,6920,28
|
|
20230810,145500,759769310,6920,6920,6920,6920,6
|
|
20230810,145400,759727790,6920,6920,6920,6920,31
|
|
20230810,145300,759513270,6920,6920,6920,6920,12
|
|
20230810,145200,759430230,6910,6900,6910,6900,297
|
|
20230810,145100,757380690,6900,6900,6900,6900,18
|
|
20230810,145000,757256490,6900,6900,6900,6900,27
|
|
20230810,144900,757070190,6900,6890,6900,6890,42
|
|
20230810,144800,756780690,6900,6900,6900,6900,17
|
|
20230810,144700,756663390,6900,6900,6900,6900,22
|
|
20230810,144600,756511590,6900,6900,6900,6900,11
|
|
20230810,144500,756435690,6900,6900,6900,6900,26
|
|
20230810,144400,756256290,6900,6900,6900,6900,36
|
|
20230810,144300,756007890,6900,6900,6900,6900,27
|
|
20230810,144200,755821590,6900,6910,6910,6900,472
|
|
20230810,144100,752564730,6910,6910,6910,6910,13
|
|
20230810,144000,752474900,6910,6910,6910,6910,23
|
|
20230810,143900,752315970,6910,6910,6910,6900,339
|
|
20230810,143800,749976690,6910,6910,6910,6910,128
|
|
20230810,143700,749092210,6910,6910,6910,6900,25
|
|
20230810,143600,748919630,6910,6910,6910,6910,36
|
|
20230810,143500,748670870,6910,6910,6910,6910,5
|
|
20230810,143400,748636320,6910,6910,6910,6910,26
|
|
20230810,143300,748456660,6910,6910,6910,6910,12
|
|
20230810,143200,748373740,6910,6910,6910,6910,43
|
|
20230810,143100,748076610,6910,6910,6910,6900,67
|
|
20230810,143000,747613870,6910,6920,6920,6910,873
|
|
20230810,142900,741581380,6910,6910,6910,6910,286
|
|
20230810,142800,739605120,6910,6910,6910,6910,0
|
|
20230810,142700,739605120,6910,6920,6920,6910,73
|
|
20230810,142600,739100540,6900,6920,6920,6900,66
|
|
20230810,142500,738644820,6920,6920,6930,6920,29
|
|
20230810,142400,738444080,6920,6930,6930,6920,12
|
|
20230810,142300,738360930,6930,6930,6930,6930,12
|
|
20230810,142200,738277770,6930,6930,6930,6930,29
|
|
20230810,142100,738076800,6930,6930,6930,6930,11
|
|
20230810,142000,738000570,6930,6920,6930,6920,137
|
|
20230810,141900,737052320,6920,6920,6920,6920,12
|
|
20230810,141800,736969280,6920,6910,6920,6910,1166
|
|
20230810,141700,728904930,6910,6910,6920,6900,2257
|
|
20230810,141600,713324580,6920,6920,6920,6920,12
|
|
20230810,141500,713241540,6920,6920,6920,6910,275
|
|
20230810,141400,711341080,6910,6920,6920,6910,192
|
|
20230810,141300,710014180,6920,6920,6920,6920,21
|
|
20230810,141200,709868860,6920,6920,6920,6920,11
|
|
20230810,141100,709792740,6920,6920,6920,6920,34
|
|
20230810,141000,709557460,6920,6920,6920,6920,5
|
|
20230810,140900,709522860,6920,6920,6920,6910,107
|
|
20230810,140800,708783220,6910,6920,6920,6910,14
|
|
20230810,140700,708686360,6920,6920,6920,6920,23
|
|
20230810,140600,708527200,6910,6920,6920,6910,1117
|
|
20230810,140500,700808660,6920,6930,6930,6920,12
|
|
20230810,140400,700725560,6930,6930,6930,6930,27
|
|
20230810,140300,700538450,6930,6930,6930,6930,5
|
|
20230810,140200,700503800,6930,6930,6930,6930,34
|
|
20230810,140100,700268180,6930,6930,6930,6930,11
|
|
20230810,140000,700191950,6930,6930,6930,6930,5
|
|
20230810,135900,700157300,6930,6930,6930,6930,33
|
|
20230810,135800,699928610,6930,6930,6930,6930,5
|
|
20230810,135700,699893960,6930,6930,6930,6930,27
|
|
20230810,135600,699706850,6930,6930,6930,6930,18
|
|
20230810,135500,699582110,6930,6910,6930,6910,154
|
|
20230810,135400,698517550,6910,6910,6910,6910,11
|
|
20230810,135300,698441540,6910,6910,6910,6910,32
|
|
20230810,135200,698220420,6910,6910,6910,6910,11
|
|
20230810,135100,698144410,6910,6910,6910,6910,12
|
|
20230810,135000,698061490,6910,6900,6910,6900,558
|
|
20230810,134900,694211030,6910,6910,6910,6910,13
|
|
20230810,134800,694121200,6910,6920,6920,6910,28
|
|
20230810,134700,693927570,6920,6920,6920,6900,103
|
|
20230810,134600,693215980,6920,6930,6930,6920,252
|
|
20230810,134500,691471870,6930,6930,6930,6930,27
|
|
20230810,134400,691284760,6930,6930,6930,6920,45
|
|
20230810,134300,690973200,6930,6930,6930,6930,39
|
|
20230810,134200,690702930,6930,6930,6930,6930,406
|
|
20230810,134100,687889350,6930,6930,6930,6930,26
|
|
20230810,134000,687709170,6930,6920,6930,6920,264
|
|
20230810,133900,685882230,6920,6920,6920,6920,23
|
|
20230810,133800,685723070,6920,6920,6920,6920,10
|
|
20230810,133700,685653870,6920,6910,6920,6910,123
|
|
20230810,133600,684803820,6910,6930,6930,6910,355
|
|
20230810,133500,682350270,6930,6930,6930,6930,11
|
|
20230810,133400,682274040,6920,6920,6920,6920,334
|
|
20230810,133300,679962760,6920,6920,6920,6920,5
|
|
20230810,133200,679928160,6920,6910,6920,6910,30
|
|
20230810,133100,679720590,6910,6930,6930,6910,150
|
|
20230810,133000,678683180,6930,6930,6930,6930,28
|
|
20230810,132900,678489140,6930,6930,6930,6930,111
|
|
20230810,132800,677719910,6930,6930,6930,6930,12
|
|
20230810,132700,677636750,6930,6930,6930,6920,41
|
|
20230810,132600,677352770,6930,6920,6930,6920,985
|
|
20230810,132500,670535520,6920,6920,6920,6920,33
|
|
20230810,132400,670307160,6920,6920,6920,6920,12
|
|
20230810,132300,670224120,6920,6920,6920,6920,23
|
|
20230810,132200,670064960,6890,6920,6920,6890,5698
|
|
20230810,132100,630753690,6910,6930,6930,6910,360
|
|
20230810,132000,628262650,6930,6920,6930,6920,16
|
|
20230810,131900,628151820,6930,6930,6930,6930,16
|
|
20230810,131800,628040940,6930,6930,6930,6930,82
|
|
20230810,131700,627472680,6930,6910,6930,6910,13
|
|
20230810,131600,627382730,6910,6930,6930,6910,27
|
|
20230810,131500,627195640,6930,6930,6930,6930,18
|
|
20230810,131400,627070900,6930,6930,6930,6920,27
|
|
20230810,131300,626883840,6930,6930,6930,6930,10
|
|
20230810,131200,626814540,6930,6920,6930,6920,29
|
|
20230810,131100,626613710,6920,6920,6920,6920,691
|
|
20230810,131000,621831990,6920,6910,6920,6910,21
|
|
20230810,130900,621686730,6920,6920,6930,6920,51
|
|
20230810,130800,621333660,6930,6930,6930,6930,106
|
|
20230810,130700,620599080,6930,6930,6930,6930,31
|
|
20230810,130600,620384250,6930,6920,6930,6920,79
|
|
20230810,130500,619837450,6930,6940,6940,6930,390
|
|
20230810,130400,617134530,6940,6940,6940,6940,15
|
|
20230810,130300,617030430,6940,6940,6940,6940,22
|
|
20230810,130200,616877750,6940,6940,6940,6940,22
|
|
20230810,130100,616725070,6930,6930,6930,6930,151
|
|
20230810,130000,615678640,6940,6940,6940,6940,26
|
|
20230810,125900,615498200,6940,6940,6940,6940,5
|
|
20230810,125800,615463500,6940,6930,6940,6930,44
|
|
20230810,125700,615158250,6930,6920,6930,6910,1041
|
|
20230810,125600,607963020,6930,6940,6940,6930,87
|
|
20230810,125500,607359900,6930,6940,6940,6930,15
|
|
20230810,125400,607255820,6940,6940,6940,6930,3016
|
|
20230810,125300,586354780,6940,6940,6940,6940,20
|
|
20230810,125200,586215980,6940,6940,6940,6930,228
|
|
20230810,125100,584635590,6940,6930,6940,6930,3142
|
|
20230810,125000,562859380,6920,6930,6930,6920,459
|
|
20230810,124900,559682530,6930,6940,6940,6930,1121
|
|
20230810,124800,551913840,6940,6940,6940,6940,5
|
|
20230810,124700,551879140,6930,6930,6930,6930,950
|
|
20230810,124600,545295640,6940,6940,6940,6940,21
|
|
20230810,124500,545149900,6940,6940,6940,6940,69
|
|
20230810,124400,544671040,6940,6940,6940,6940,15
|
|
20230810,124300,544566940,6940,6950,6950,6940,28
|
|
20230810,124200,544372560,6940,6930,6940,6930,2195
|
|
20230810,124100,529147680,6930,6930,6930,6930,518
|
|
20230810,124000,525557940,6910,6920,6930,6910,220
|
|
20230810,123900,524035420,6930,6930,6930,6930,50
|
|
20230810,123800,523688920,6930,6930,6930,6930,0
|
|
20230810,123700,523688920,6930,6920,6930,6920,23
|
|
20230810,123600,523529600,6930,6930,6930,6920,801
|
|
20230810,123500,517985670,6930,6930,6930,6930,15
|
|
20230810,123400,517881720,6930,6930,6930,6930,0
|
|
20230810,123300,517881720,6930,6930,6930,6920,55
|
|
20230810,123200,517500770,6940,6940,6940,6940,0
|
|
20230810,123100,517500770,6940,6940,6940,6940,16
|
|
20230810,123000,517389730,6940,6920,6940,6920,1570
|
|
20230810,122900,506505170,6920,6920,6920,6920,0
|
|
20230810,122800,506505170,6920,6920,6920,6920,442
|
|
20230810,122700,503446530,6940,6940,6940,6940,0
|
|
20230810,122600,503446530,6940,6940,6940,6940,16
|
|
20230810,122500,503335490,6940,6940,6940,6940,147
|
|
20230810,122400,502315310,6940,6940,6940,6940,16
|
|
20230810,122300,502204270,6940,6940,6940,6940,0
|
|
20230810,122200,502204270,6940,6940,6940,6940,36
|
|
20230810,122100,501954430,6940,6940,6940,6940,10
|
|
20230810,122000,501885030,6940,6940,6940,6940,10
|
|
20230810,121900,501815630,6940,6930,6940,6930,146
|
|
20230810,121800,500802400,6930,6930,6930,6930,0
|
|
20230810,121700,500802400,6930,6930,6930,6930,16
|
|
20230810,121600,500691520,6940,6940,6940,6940,0
|
|
20230810,121500,500691520,6940,6940,6940,6940,16
|
|
20230810,121400,500580480,6940,6930,6940,6930,10
|
|
20230810,121300,500511090,6930,6930,6930,6930,0
|
|
20230810,121200,500511090,6930,6930,6930,6930,16
|
|
20230810,121100,500400210,6930,6920,6930,6920,950
|
|
20230810,121000,493819210,6920,6920,6920,6920,16
|
|
20230810,120900,493708490,6910,6910,6910,6910,0
|
|
20230810,120800,493708490,6910,6920,6920,6910,18
|
|
20230810,120700,493583950,6920,6920,6920,6920,4
|
|
20230810,120600,493556270,6920,6920,6920,6920,16
|
|
20230810,120500,493445550,6920,6910,6920,6910,12
|
|
20230810,120400,493362620,6910,6910,6910,6910,302
|
|
20230810,120300,491275800,6920,6920,6920,6920,15
|
|
20230810,120200,491172000,6930,6930,6930,6930,0
|
|
20230810,120100,491172000,6930,6930,6930,6930,27
|
|
20230810,120000,490984890,6920,6920,6920,6920,0
|
|
20230810,115900,490984890,6920,6920,6920,6920,16
|
|
20230810,115800,490874170,6920,6920,6920,6920,100
|
|
20230810,115700,490182170,6920,6920,6920,6920,16
|
|
20230810,115600,490071450,6910,6890,6910,6880,1890
|
|
20230810,115500,477061680,6890,6890,6890,6890,61
|
|
20230810,115400,476641390,6910,6910,6910,6910,15
|
|
20230810,115300,476537740,6900,6900,6900,6900,206
|
|
20230810,115200,475116340,6900,6900,6900,6900,17
|
|
20230810,115100,474999040,6900,6900,6900,6900,73
|
|
20230810,115000,474495340,6910,6910,6910,6910,16
|
|
20230810,114900,474384780,6910,6900,6910,6900,351
|
|
20230810,114800,471959380,6900,6910,6910,6900,22
|
|
20230810,114700,471807420,6900,6910,6910,6900,251
|
|
20230810,114600,470073150,6920,6920,6920,6920,131
|
|
20230810,114500,469166630,6930,6930,6930,6930,16
|
|
20230810,114400,469055750,6930,6930,6930,6930,0
|
|
20230810,114300,469055750,6930,6930,6940,6930,45
|
|
20230810,114200,468743560,6930,6930,6930,6930,14
|
|
20230810,114100,468646540,6940,6940,6940,6940,15
|
|
20230810,114000,468542440,6940,6940,6940,6940,0
|
|
20230810,113900,468542440,6940,6940,6940,6940,15
|
|
20230810,113800,468438340,6920,6920,6920,6920,0
|
|
20230810,113700,468438340,6920,6920,6920,6920,8
|
|
20230810,113600,468382980,6920,6920,6920,6920,0
|
|
20230810,113500,468382980,6920,6910,6920,6910,1070
|
|
20230810,113400,460982280,6910,6910,6910,6910,17
|
|
20230810,113300,460864810,6900,6900,6900,6900,117
|
|
20230810,113200,460057510,6910,6900,6910,6900,294
|
|
20230810,113100,458028760,6920,6920,6920,6920,0
|
|
20230810,113000,458028760,6920,6920,6920,6920,0
|
|
20230810,112900,458028760,6920,6920,6920,6920,0
|
|
20230810,112800,458028760,6920,6920,6920,6920,0
|
|
20230810,112700,458028760,6920,6920,6920,6920,0
|
|
20230810,112600,458028760,6920,6920,6920,6920,0
|
|
20230810,112500,458028760,6920,6920,6920,6920,45
|
|
20230810,112400,457717360,6920,6920,6920,6920,0
|
|
20230810,112300,457717360,6920,6920,6920,6920,0
|
|
20230810,112200,457717360,6920,6920,6920,6920,1
|
|
20230810,112100,457710440,6910,6910,6910,6910,0
|
|
20230810,112000,457710440,6910,6910,6910,6910,0
|
|
20230810,111900,457710440,6910,6910,6910,6910,0
|
|
20230810,111800,457710440,6910,6910,6910,6910,0
|
|
20230810,111700,457710440,6910,6910,6910,6910,3
|
|
20230810,111600,457689710,6910,6910,6910,6910,0
|
|
20230810,111500,457689710,6910,6910,6910,6910,0
|
|
20230810,111400,457689710,6910,6910,6910,6910,16
|
|
20230810,111300,457579150,6920,6920,6920,6920,0
|
|
20230810,111200,457579150,6920,6920,6920,6920,97
|
|
20230810,111100,456907910,6920,6920,6920,6920,5
|
|
20230810,111000,456873310,6940,6940,6940,6940,10
|
|
20230810,110900,456803910,6910,6910,6910,6910,4446
|
|
20230810,110800,426082050,6910,6910,6910,6910,25
|
|
20230810,110700,425909300,6910,6940,6940,6910,463
|
|
20230810,110600,422696290,6940,6940,6940,6940,0
|
|
20230810,110500,422696290,6940,6940,6940,6940,61
|
|
20230810,110400,422272950,6940,6940,6940,6940,0
|
|
20230810,110300,422272950,6940,6940,6940,6940,0
|
|
20230810,110200,422272950,6940,6940,6940,6940,129
|
|
20230810,110100,421377690,6940,6940,6940,6940,79
|
|
20230810,110000,420829430,6940,6920,6940,6920,264
|
|
20230810,105900,418997330,6940,6920,6940,6920,2004
|
|
20230810,105800,405129610,6940,6930,6950,6920,3011
|
|
20230810,105700,384263260,6920,6940,6950,6920,2526
|
|
20230810,105600,366728130,6940,6930,6940,6930,519
|
|
20230810,105500,363127070,6920,6890,6930,6890,726
|
|
20230810,105400,358103840,6890,6890,6890,6890,3
|
|
20230810,105300,358083170,6890,6890,6890,6890,3
|
|
20230810,105200,358062500,6910,6900,6910,6900,2205
|
|
20230810,105100,342847980,6880,6880,6880,6880,6
|
|
20230810,105000,342806700,6900,6880,6900,6880,13
|
|
20230810,104900,342717060,6880,6880,6880,6880,2
|
|
20230810,104800,342703300,6880,6880,6880,6870,32
|
|
20230810,104700,342483200,6880,6910,6910,6880,50
|
|
20230810,104600,342137790,6910,6910,6910,6910,207
|
|
20230810,104500,340707420,6910,6900,6910,6900,150
|
|
20230810,104400,339670950,6910,6880,6910,6880,8
|
|
20230810,104300,339615840,6880,6870,6880,6870,370
|
|
20230810,104200,337070300,6880,6880,6910,6880,305
|
|
20230810,104100,334971870,6880,6880,6880,6880,5
|
|
20230810,104000,334937470,6880,6880,6880,6880,3
|
|
20230810,103900,334916830,6870,6870,6880,6870,15
|
|
20230810,103800,334813680,6870,6870,6870,6870,7
|
|
20230810,103700,334765590,6870,6870,6870,6870,3
|
|
20230810,103600,334744980,6880,6900,6900,6880,509
|
|
20230810,103500,331242940,6890,6890,6890,6890,3
|
|
20230810,103400,331222270,6880,6890,6890,6870,410
|
|
20230810,103300,328400770,6900,6920,6920,6890,8
|
|
20230810,103200,328345540,6920,6890,6920,6890,4
|
|
20230810,103100,328317950,6890,6900,6900,6890,2903
|
|
20230810,103000,308287280,6900,6900,6920,6900,18
|
|
20230810,102900,308162820,6920,6900,6920,6900,5
|
|
20230810,102800,308128300,6900,6900,6900,6900,3
|
|
20230810,102700,308107600,6900,6880,6900,6880,588
|
|
20230810,102600,304050460,6880,6880,6880,6880,5
|
|
20230810,102500,304016060,6880,6880,6880,6880,3
|
|
20230810,102400,303995420,6900,6880,6900,6880,4
|
|
20230810,102300,303967880,6880,6900,6900,6880,103
|
|
20230810,102200,303257240,6890,6890,6890,6890,3084
|
|
20230810,102100,282008480,6890,6890,6890,6890,3
|
|
20230810,102000,281987810,6890,6890,6890,6890,2
|
|
20230810,101900,281974030,6890,6890,6890,6890,4
|
|
20230810,101800,281946470,6890,6890,6890,6890,13
|
|
20230810,101700,281856900,6890,6890,6890,6890,5
|
|
20230810,101600,281822450,6900,6890,6900,6890,53
|
|
20230810,101500,281456780,6900,6890,6900,6890,3
|
|
20230810,101400,281436100,6890,6890,6890,6890,3
|
|
20230810,101300,281415430,6890,6890,6890,6890,6
|
|
20230810,101200,281374090,6890,6890,6890,6890,7
|
|
20230810,101100,281325860,6890,6890,6890,6890,3
|
|
20230810,101000,281305190,6890,6890,6890,6890,103
|
|
20230810,100900,280595520,6890,6890,6890,6890,5
|
|
20230810,100800,280561070,6900,6890,6900,6890,204
|
|
20230810,100700,279153510,6890,6890,6890,6890,2
|
|
20230810,100600,279139730,6890,6900,6900,6890,686
|
|
20230810,100500,274409420,6900,6900,6900,6900,6
|
|
20230810,100400,274368020,6900,6900,6900,6900,2
|
|
20230810,100300,274354220,6910,6900,6920,6900,12
|
|
20230810,100200,274271390,6900,6920,6920,6900,33
|
|
20230810,100100,274043090,6900,6900,6900,6900,5
|
|
20230810,100000,274008590,6900,6900,6900,6890,307
|
|
20230810,095900,271890320,6900,6900,6900,6900,94
|
|
20230810,095800,271241720,6920,6920,6920,6900,11
|
|
20230810,095700,271165660,6920,6920,6920,6900,5
|
|
20230810,095600,271131120,6890,6900,6900,6890,393
|
|
20230810,095500,268419450,6900,6920,6920,6900,103
|
|
20230810,095400,267706750,6920,6920,6920,6900,12
|
|
20230810,095300,267623770,6880,6930,6930,6880,2091
|
|
20230810,095200,253148570,6930,6950,6950,6930,222
|
|
20230810,095100,251606010,6950,6950,6960,6950,24
|
|
20230810,095000,251439200,6950,6940,6970,6940,2824
|
|
20230810,094900,231838590,6960,6960,6960,6940,531
|
|
20230810,094800,228142890,6940,6950,6960,6940,679
|
|
20230810,094700,223418550,6950,6950,6960,6950,106
|
|
20230810,094600,222681130,6960,6930,6960,6930,3305
|
|
20230810,094500,199730560,6930,6940,6950,6930,59
|
|
20230810,094400,199320650,6930,6950,6950,6930,267
|
|
20230810,094300,197465120,6950,6890,6960,6890,8282
|
|
20230810,094200,139982310,6900,6920,6920,6900,3105
|
|
20230810,094100,118556000,6920,6910,6920,6910,60
|
|
20230810,094000,118141260,6910,6900,6920,6900,308
|
|
20230810,093900,116013000,6900,6880,6900,6880,302
|
|
20230810,093800,113929270,6890,6890,6890,6890,1843
|
|
20230810,093700,101231000,6880,6880,6880,6880,49
|
|
20230810,093600,100893880,6880,6880,6880,6880,687
|
|
20230810,093500,96167320,6880,6880,6880,6880,0
|
|
20230810,093400,96167320,6880,6870,6880,6870,200
|
|
20230810,093300,94793210,6880,6880,6880,6880,0
|
|
20230810,093200,94793210,6880,6890,6890,6870,657
|
|
20230810,093100,90273300,6890,6870,6890,6870,1662
|
|
20230810,093000,78853390,6870,6870,6870,6870,0
|
|
20230810,092900,78853390,6870,6870,6870,6870,1
|
|
20230810,092800,78846520,6880,6880,6880,6880,0
|
|
20230810,092700,78846520,6880,6880,6880,6880,0
|
|
20230810,092600,78846520,6880,6880,6880,6880,200
|
|
20230810,092500,77470520,6880,6880,6880,6880,20
|
|
20230810,092400,77332920,6870,6870,6870,6870,26
|
|
20230810,092300,77154300,6870,6870,6870,6870,29
|
|
20230810,092200,76955070,6870,6870,6870,6870,0
|
|
20230810,092100,76955070,6870,6870,6870,6870,445
|
|
20230810,092000,73897920,6860,6860,6860,6860,50
|
|
20230810,091900,73554920,6860,6860,6860,6860,82
|
|
20230810,091800,72992400,6870,6860,6870,6860,825
|
|
20230810,091700,67332880,6860,6860,6900,6860,415
|
|
20230810,091600,64483790,6860,6870,6870,6860,635
|
|
20230810,091500,60127340,6870,6870,6870,6870,323
|
|
20230810,091400,57908330,6870,6870,6870,6870,8
|
|
20230810,091300,57853370,6880,6880,6880,6880,35
|
|
20230810,091200,57612570,6900,6930,6930,6900,737
|
|
20230810,091100,52517360,6940,6930,6940,6930,954
|
|
20230810,091000,45897840,6950,6920,6950,6920,589
|
|
20230810,090900,41816710,6920,6930,6930,6920,1042
|
|
20230810,090800,34601630,6940,6930,6940,6920,1020
|
|
20230810,090700,27533930,6930,6900,6940,6900,1971
|
|
20230810,090600,13891130,6900,6860,6900,6860,670
|
|
20230810,090500,9281170,6860,6860,6860,6860,1
|
|
20230810,090400,9274310,6860,6870,6870,6850,113
|
|
20230810,090300,8499110,6870,6870,6870,6870,237
|
|
20230810,090200,6870920,6880,6880,6880,6880,147
|
|
20230810,090100,5859560,6880,6880,6880,6880,1
|
|
20230810,090000,5852680,6840,6850,6860,6840,854
|