644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194100,676690080,6740,6740,6740,6740,5085
|
|
20230907,194000,676690080,6740,6740,6740,6740,0
|
|
20230907,193900,676690080,6740,6740,6740,6740,0
|
|
20230907,193800,676690080,6740,6740,6740,6740,0
|
|
20230907,193700,676690080,6740,6740,6740,6740,0
|
|
20230907,193600,676690080,6740,6740,6740,6740,0
|
|
20230907,193500,676690080,6740,6740,6740,6740,0
|
|
20230907,193400,676690080,6740,6740,6740,6740,0
|
|
20230907,193300,676690080,6740,6740,6740,6740,0
|
|
20230907,193200,676690080,6740,6740,6740,6740,0
|
|
20230907,193100,676690080,6740,6740,6740,6740,0
|
|
20230907,193000,676690080,6740,6740,6740,6740,0
|
|
20230907,192900,676690080,6740,6740,6740,6740,0
|
|
20230907,192800,676690080,6740,6740,6740,6740,0
|
|
20230907,192700,676690080,6740,6740,6740,6740,0
|
|
20230907,192600,676690080,6740,6740,6740,6740,0
|
|
20230907,192500,676690080,6740,6740,6740,6740,0
|
|
20230907,192400,676690080,6740,6740,6740,6740,0
|
|
20230907,192300,676690080,6740,6740,6740,6740,0
|
|
20230907,192200,676690080,6740,6740,6740,6740,0
|
|
20230907,192100,676690080,6740,6740,6740,6740,0
|
|
20230907,192000,676690080,6740,6740,6740,6740,0
|
|
20230907,191900,676690080,6740,6740,6740,6740,0
|
|
20230907,191800,676690080,6740,6740,6740,6740,0
|
|
20230907,191700,676690080,6740,6740,6740,6740,0
|
|
20230907,191600,676690080,6740,6740,6740,6740,0
|
|
20230907,191500,676690080,6740,6740,6740,6740,0
|
|
20230907,191400,676690080,6740,6740,6740,6740,0
|
|
20230907,191300,676690080,6740,6740,6740,6740,0
|
|
20230907,191200,676690080,6740,6740,6740,6740,0
|
|
20230907,191100,676690080,6740,6740,6740,6740,5085
|
|
20230907,191000,676690080,6740,6740,6740,6740,0
|
|
20230907,190900,676690080,6740,6740,6740,6740,0
|
|
20230907,190800,676690080,6740,6740,6740,6740,0
|
|
20230907,190700,676690080,6740,6740,6740,6740,0
|
|
20230907,190600,676690080,6740,6740,6740,6740,0
|
|
20230907,190500,676690080,6740,6740,6740,6740,0
|
|
20230907,190400,676690080,6740,6740,6740,6740,0
|
|
20230907,190300,676690080,6740,6740,6740,6740,0
|
|
20230907,190200,676690080,6740,6740,6740,6740,0
|
|
20230907,190100,676690080,6740,6740,6740,6740,0
|
|
20230907,190000,676690080,6740,6740,6740,6740,0
|
|
20230907,185900,676690080,6740,6740,6740,6740,0
|
|
20230907,185800,676690080,6740,6740,6740,6740,0
|
|
20230907,185700,676690080,6740,6740,6740,6740,0
|
|
20230907,185600,676690080,6740,6740,6740,6740,0
|
|
20230907,185500,676690080,6740,6740,6740,6740,0
|
|
20230907,185400,676690080,6740,6740,6740,6740,0
|
|
20230907,185300,676690080,6740,6740,6740,6740,0
|
|
20230907,185200,676690080,6740,6740,6740,6740,0
|
|
20230907,185100,676690080,6740,6740,6740,6740,0
|
|
20230907,185000,676690080,6740,6740,6740,6740,0
|
|
20230907,184900,676690080,6740,6740,6740,6740,0
|
|
20230907,184800,676690080,6740,6740,6740,6740,0
|
|
20230907,184700,676690080,6740,6740,6740,6740,0
|
|
20230907,184600,676690080,6740,6740,6740,6740,0
|
|
20230907,184500,676690080,6740,6740,6740,6740,0
|
|
20230907,184400,676690080,6740,6740,6740,6740,0
|
|
20230907,184300,676690080,6740,6740,6740,6740,0
|
|
20230907,184200,676690080,6740,6740,6740,6740,0
|
|
20230907,184100,676690080,6740,6740,6740,6740,5085
|
|
20230907,184000,676690080,6740,6740,6740,6740,0
|
|
20230907,183900,676690080,6740,6740,6740,6740,0
|
|
20230907,183800,676690080,6740,6740,6740,6740,0
|
|
20230907,183700,676690080,6740,6740,6740,6740,0
|
|
20230907,183600,676690080,6740,6740,6740,6740,0
|
|
20230907,183500,676690080,6740,6740,6740,6740,0
|
|
20230907,183400,676690080,6740,6740,6740,6740,0
|
|
20230907,183300,676690080,6740,6740,6740,6740,0
|
|
20230907,183200,676690080,6740,6740,6740,6740,0
|
|
20230907,183100,676690080,6740,6740,6740,6740,0
|
|
20230907,183000,676690080,6740,6740,6740,6740,0
|
|
20230907,182900,676690080,6740,6740,6740,6740,0
|
|
20230907,182800,676690080,6740,6740,6740,6740,0
|
|
20230907,182700,676690080,6740,6740,6740,6740,0
|
|
20230907,182600,676690080,6740,6740,6740,6740,0
|
|
20230907,182500,676690080,6740,6740,6740,6740,0
|
|
20230907,182400,676690080,6740,6740,6740,6740,0
|
|
20230907,182300,676690080,6740,6740,6740,6740,0
|
|
20230907,182200,676690080,6740,6740,6740,6740,0
|
|
20230907,182100,676690080,6740,6740,6740,6740,0
|
|
20230907,182000,676690080,6740,6740,6740,6740,0
|
|
20230907,181900,676690080,6740,6740,6740,6740,0
|
|
20230907,181800,676690080,6740,6740,6740,6740,0
|
|
20230907,181700,676690080,6740,6740,6740,6740,0
|
|
20230907,181600,676690080,6740,6740,6740,6740,0
|
|
20230907,181500,676690080,6740,6740,6740,6740,0
|
|
20230907,181400,676690080,6740,6740,6740,6740,0
|
|
20230907,181300,676690080,6740,6740,6740,6740,0
|
|
20230907,181200,676690080,6740,6740,6740,6740,0
|
|
20230907,181100,676690080,6740,6740,6740,6740,5085
|
|
20230907,181000,676690080,6740,6740,6740,6740,0
|
|
20230907,180900,676690080,6740,6740,6740,6740,0
|
|
20230907,180800,676690080,6740,6740,6740,6740,0
|
|
20230907,180700,676690080,6740,6740,6740,6740,0
|
|
20230907,180600,676690080,6740,6740,6740,6740,0
|
|
20230907,180500,676690080,6740,6740,6740,6740,0
|
|
20230907,180400,676690080,6740,6740,6740,6740,0
|
|
20230907,180300,676690080,6740,6740,6740,6740,0
|
|
20230907,180200,676690080,6740,6740,6740,6740,0
|
|
20230907,180100,676690080,6740,6740,6740,6740,0
|
|
20230907,180000,676690080,6740,6740,6740,6740,0
|
|
20230907,175900,676690080,6740,6740,6740,6740,0
|
|
20230907,175800,676690080,6740,6740,6740,6740,0
|
|
20230907,175700,676690080,6740,6740,6740,6740,0
|
|
20230907,175600,676690080,6740,6740,6740,6740,0
|
|
20230907,175500,676690080,6740,6740,6740,6740,0
|
|
20230907,175400,676690080,6740,6740,6740,6740,0
|
|
20230907,175300,676690080,6740,6740,6740,6740,0
|
|
20230907,175200,676690080,6740,6740,6740,6740,0
|
|
20230907,175100,676690080,6740,6740,6740,6740,0
|
|
20230907,175000,676690080,6740,6740,6740,6740,0
|
|
20230907,174900,676690080,6740,6740,6740,6740,0
|
|
20230907,174800,676690080,6740,6740,6740,6740,0
|
|
20230907,174700,676690080,6740,6740,6740,6740,0
|
|
20230907,174600,676690080,6740,6740,6740,6740,0
|
|
20230907,174500,676690080,6740,6740,6740,6740,0
|
|
20230907,174400,676690080,6740,6740,6740,6740,0
|
|
20230907,174300,676690080,6740,6740,6740,6740,0
|
|
20230907,174200,676690080,6740,6740,6740,6740,0
|
|
20230907,174100,676690080,6740,6740,6740,6740,5085
|
|
20230907,174000,676690080,6740,6740,6740,6740,0
|
|
20230907,173900,676690080,6740,6740,6740,6740,0
|
|
20230907,173800,676690080,6740,6740,6740,6740,0
|
|
20230907,173700,676690080,6740,6740,6740,6740,0
|
|
20230907,173600,676690080,6740,6740,6740,6740,0
|
|
20230907,173500,676690080,6740,6740,6740,6740,0
|
|
20230907,173400,676690080,6740,6740,6740,6740,0
|
|
20230907,173300,676690080,6740,6740,6740,6740,0
|
|
20230907,173200,676690080,6740,6740,6740,6740,0
|
|
20230907,173100,676690080,6740,6740,6740,6740,0
|
|
20230907,173000,676690080,6740,6740,6740,6740,0
|
|
20230907,172900,676690080,6740,6740,6740,6740,0
|
|
20230907,172800,676690080,6740,6740,6740,6740,0
|
|
20230907,172700,676690080,6740,6740,6740,6740,0
|
|
20230907,172600,676690080,6740,6740,6740,6740,0
|
|
20230907,172500,676690080,6740,6740,6740,6740,0
|
|
20230907,172400,676690080,6740,6740,6740,6740,0
|
|
20230907,172300,676690080,6740,6740,6740,6740,0
|
|
20230907,172200,676690080,6740,6740,6740,6740,0
|
|
20230907,172100,676690080,6740,6740,6740,6740,0
|
|
20230907,172000,676690080,6740,6740,6740,6740,0
|
|
20230907,171900,676690080,6740,6740,6740,6740,0
|
|
20230907,171800,676690080,6740,6740,6740,6740,0
|
|
20230907,171700,676690080,6740,6740,6740,6740,0
|
|
20230907,171600,676690080,6740,6740,6740,6740,0
|
|
20230907,171500,676690080,6740,6740,6740,6740,0
|
|
20230907,171400,676690080,6740,6740,6740,6740,0
|
|
20230907,171300,676690080,6740,6740,6740,6740,0
|
|
20230907,171200,676690080,6740,6740,6740,6740,0
|
|
20230907,171100,676690080,6740,6740,6740,6740,5085
|
|
20230907,171000,676690080,6740,6740,6740,6740,0
|
|
20230907,170900,676690080,6740,6740,6740,6740,0
|
|
20230907,170800,676690080,6740,6740,6740,6740,0
|
|
20230907,170700,676690080,6740,6740,6740,6740,0
|
|
20230907,170600,676690080,6740,6740,6740,6740,0
|
|
20230907,170500,676690080,6740,6740,6740,6740,0
|
|
20230907,170400,676690080,6740,6740,6740,6740,0
|
|
20230907,170300,676690080,6740,6740,6740,6740,0
|
|
20230907,170200,676690080,6740,6740,6740,6740,0
|
|
20230907,170100,676690080,6740,6740,6740,6740,0
|
|
20230907,170000,676690080,6740,6740,6740,6740,0
|
|
20230907,165900,676690080,6740,6740,6740,6740,0
|
|
20230907,165800,676690080,6740,6740,6740,6740,0
|
|
20230907,165700,676690080,6740,6740,6740,6740,0
|
|
20230907,165600,676690080,6740,6740,6740,6740,0
|
|
20230907,165500,676690080,6740,6740,6740,6740,0
|
|
20230907,165400,676690080,6740,6740,6740,6740,0
|
|
20230907,165300,676690080,6740,6740,6740,6740,0
|
|
20230907,165200,676690080,6740,6740,6740,6740,0
|
|
20230907,165100,676690080,6740,6740,6740,6740,0
|
|
20230907,165000,676690080,6740,6740,6740,6740,0
|
|
20230907,164900,676690080,6740,6740,6740,6740,0
|
|
20230907,164800,676690080,6740,6740,6740,6740,0
|
|
20230907,164700,676690080,6740,6740,6740,6740,0
|
|
20230907,164600,676690080,6740,6740,6740,6740,0
|
|
20230907,164500,676690080,6740,6740,6740,6740,0
|
|
20230907,164400,676690080,6740,6740,6740,6740,0
|
|
20230907,164300,676690080,6740,6740,6740,6740,0
|
|
20230907,164200,676690080,6740,6740,6740,6740,0
|
|
20230907,164100,676690080,6740,6740,6740,6740,5085
|
|
20230907,164000,676690080,6740,6740,6740,6740,0
|
|
20230907,163900,676690080,6740,6740,6740,6740,0
|
|
20230907,163800,676690080,6740,6740,6740,6740,0
|
|
20230907,163700,676690080,6740,6740,6740,6740,0
|
|
20230907,163600,676690080,6740,6740,6740,6740,0
|
|
20230907,163500,676690080,6740,6740,6740,6740,0
|
|
20230907,163400,676690080,6740,6740,6740,6740,0
|
|
20230907,163300,676690080,6740,6740,6740,6740,0
|
|
20230907,163200,676690080,6740,6740,6740,6740,0
|
|
20230907,163100,676690080,6740,6740,6740,6740,0
|
|
20230907,163000,676690080,6740,6740,6740,6740,0
|
|
20230907,162900,676690080,6740,6740,6740,6740,0
|
|
20230907,162800,676690080,6740,6740,6740,6740,0
|
|
20230907,162700,676690080,6740,6740,6740,6740,0
|
|
20230907,162600,676690080,6740,6740,6740,6740,0
|
|
20230907,162500,676690080,6740,6740,6740,6740,0
|
|
20230907,162400,676690080,6740,6740,6740,6740,0
|
|
20230907,162300,676690080,6740,6740,6740,6740,0
|
|
20230907,162200,676690080,6740,6740,6740,6740,0
|
|
20230907,162100,676690080,6740,6740,6740,6740,0
|
|
20230907,162000,676690080,6740,6740,6740,6740,0
|
|
20230907,161900,676690080,6740,6740,6740,6740,0
|
|
20230907,161800,676690080,6740,6740,6740,6740,0
|
|
20230907,161700,676690080,6740,6740,6740,6740,0
|
|
20230907,161600,676690080,6740,6740,6740,6740,0
|
|
20230907,161500,676690080,6740,6740,6740,6740,0
|
|
20230907,161400,676690080,6740,6740,6740,6740,0
|
|
20230907,161300,676690080,6740,6740,6740,6740,0
|
|
20230907,161200,676690080,6740,6740,6740,6740,0
|
|
20230907,161100,676690080,6740,6740,6740,6740,5085
|
|
20230907,161000,676690080,6740,6740,6740,6740,0
|
|
20230907,160900,676690080,6740,6740,6740,6740,0
|
|
20230907,160800,676690080,6740,6740,6740,6740,0
|
|
20230907,160700,676690080,6740,6740,6740,6740,0
|
|
20230907,160600,676690080,6740,6740,6740,6740,0
|
|
20230907,160500,676690080,6740,6740,6740,6740,0
|
|
20230907,160400,676690080,6740,6740,6740,6740,0
|
|
20230907,160300,676690080,6740,6740,6740,6740,0
|
|
20230907,160200,676690080,6740,6740,6740,6740,0
|
|
20230907,160100,676690080,6740,6740,6740,6740,0
|
|
20230907,160000,676690080,6740,6740,6740,6740,0
|
|
20230907,155900,676690080,6740,6740,6740,6740,0
|
|
20230907,155800,676690080,6740,6740,6740,6740,0
|
|
20230907,155700,676690080,6740,6740,6740,6740,0
|
|
20230907,155600,676690080,6740,6740,6740,6740,0
|
|
20230907,155500,676690080,6740,6740,6740,6740,0
|
|
20230907,155400,676690080,6740,6740,6740,6740,0
|
|
20230907,155300,676690080,6740,6740,6740,6740,0
|
|
20230907,155200,676690080,6740,6740,6740,6740,0
|
|
20230907,155100,676690080,6740,6740,6740,6740,0
|
|
20230907,155000,676690080,6740,6740,6740,6740,0
|
|
20230907,154900,676690080,6740,6740,6740,6740,0
|
|
20230907,154800,676690080,6740,6740,6740,6740,0
|
|
20230907,154700,676690080,6740,6740,6740,6740,0
|
|
20230907,154600,676690080,6740,6740,6740,6740,0
|
|
20230907,154500,676690080,6740,6740,6740,6740,0
|
|
20230907,154400,676690080,6740,6740,6740,6740,0
|
|
20230907,154300,676690080,6740,6740,6740,6740,0
|
|
20230907,154200,676690080,6740,6740,6740,6740,0
|
|
20230907,154100,676690080,6740,6740,6740,6740,5085
|
|
20230907,154000,676690080,6740,6740,6740,6740,0
|
|
20230907,153900,676690080,6740,6740,6740,6740,0
|
|
20230907,153800,676690080,6740,6740,6740,6740,0
|
|
20230907,153700,676690080,6740,6740,6740,6740,0
|
|
20230907,153600,676690080,6740,6740,6740,6740,0
|
|
20230907,153500,676690080,6740,6740,6740,6740,0
|
|
20230907,153400,676690080,6740,6740,6740,6740,0
|
|
20230907,153300,676690080,6740,6740,6740,6740,0
|
|
20230907,153200,676690080,6740,6740,6740,6740,0
|
|
20230907,153100,676690080,6740,6740,6740,6740,0
|
|
20230907,153000,676690080,6740,6740,6740,6740,5085
|
|
20230907,152900,642417180,6760,6760,6760,6760,0
|
|
20230907,152800,642417180,6760,6760,6760,6760,0
|
|
20230907,152700,642417180,6760,6760,6760,6760,0
|
|
20230907,152600,642417180,6760,6760,6760,6760,0
|
|
20230907,152500,642417180,6760,6760,6760,6760,0
|
|
20230907,152400,642417180,6760,6760,6760,6760,0
|
|
20230907,152300,642417180,6760,6760,6760,6760,0
|
|
20230907,152200,642417180,6760,6760,6760,6760,0
|
|
20230907,152100,642417180,6760,6760,6760,6760,0
|
|
20230907,152000,642417180,6760,6760,6760,6760,0
|
|
20230907,151900,642417180,6760,6770,6780,6760,363
|
|
20230907,151800,639958350,6780,6780,6780,6780,1
|
|
20230907,151700,639951570,6760,6760,6760,6760,0
|
|
20230907,151600,639951570,6760,6790,6790,6760,111
|
|
20230907,151500,639198710,6770,6770,6770,6770,0
|
|
20230907,151400,639198710,6770,6770,6770,6770,0
|
|
20230907,151300,639198710,6770,6780,6780,6770,250
|
|
20230907,151200,637506010,6780,6780,6780,6780,5
|
|
20230907,151100,637472110,6790,6790,6790,6790,2
|
|
20230907,151000,637458530,6790,6760,6790,6760,4360
|
|
20230907,150900,607923240,6750,6750,6750,6750,0
|
|
20230907,150800,607923240,6750,6760,6760,6750,19
|
|
20230907,150700,607794970,6760,6750,6760,6750,137
|
|
20230907,150600,606870210,6760,6760,6760,6760,77
|
|
20230907,150500,606349690,6750,6750,6750,6750,40
|
|
20230907,150400,606079690,6760,6760,6760,6760,10
|
|
20230907,150300,606012090,6760,6770,6770,6760,15
|
|
20230907,150200,605910670,6770,6770,6770,6770,100
|
|
20230907,150100,605233670,6770,6770,6770,6770,211
|
|
20230907,150000,603805200,6770,6770,6770,6770,0
|
|
20230907,145900,603805200,6770,6770,6770,6770,0
|
|
20230907,145800,603805200,6770,6770,6770,6770,0
|
|
20230907,145700,603805200,6770,6770,6770,6770,2
|
|
20230907,145600,603791660,6770,6770,6770,6770,0
|
|
20230907,145500,603791660,6770,6770,6770,6770,0
|
|
20230907,145400,603791660,6770,6770,6770,6770,1
|
|
20230907,145300,603784890,6770,6750,6770,6750,2010
|
|
20230907,145200,590207190,6750,6750,6750,6750,6
|
|
20230907,145100,590166690,6750,6750,6750,6750,8
|
|
20230907,145000,590112690,6750,6750,6750,6750,0
|
|
20230907,144900,590112690,6750,6730,6750,6730,130
|
|
20230907,144800,589237060,6740,6740,6740,6740,1
|
|
20230907,144700,589230320,6740,6740,6740,6740,0
|
|
20230907,144600,589230320,6740,6740,6740,6740,4
|
|
20230907,144500,589203360,6730,6730,6730,6730,0
|
|
20230907,144400,589203360,6730,6730,6730,6730,180
|
|
20230907,144300,587991960,6730,6730,6730,6730,0
|
|
20230907,144200,587991960,6730,6730,6730,6730,100
|
|
20230907,144100,587318960,6740,6740,6740,6740,5
|
|
20230907,144000,587285260,6730,6730,6730,6730,0
|
|
20230907,143900,587285260,6730,6730,6730,6730,26
|
|
20230907,143800,587110280,6730,6730,6730,6730,2000
|
|
20230907,143700,573650280,6730,6740,6740,6730,200
|
|
20230907,143600,572304220,6750,6750,6750,6750,2
|
|
20230907,143500,572290720,6750,6750,6750,6750,0
|
|
20230907,143400,572290720,6750,6750,6750,6750,30
|
|
20230907,143300,572088220,6750,6750,6750,6750,0
|
|
20230907,143200,572088220,6750,6750,6750,6750,0
|
|
20230907,143100,572088220,6750,6750,6750,6750,0
|
|
20230907,143000,572088220,6750,6750,6750,6750,0
|
|
20230907,142900,572088220,6750,6750,6750,6750,201
|
|
20230907,142800,570731470,6750,6750,6750,6750,0
|
|
20230907,142700,570731470,6750,6750,6750,6750,0
|
|
20230907,142600,570731470,6750,6750,6750,6750,0
|
|
20230907,142500,570731470,6750,6750,6750,6750,0
|
|
20230907,142400,570731470,6750,6750,6750,6740,23
|
|
20230907,142300,570576370,6740,6740,6740,6740,200
|
|
20230907,142200,569228370,6740,6740,6740,6740,600
|
|
20230907,142100,565184370,6730,6730,6730,6730,453
|
|
20230907,142000,562135680,6740,6740,6740,6740,104
|
|
20230907,141900,561434720,6750,6750,6750,6750,1
|
|
20230907,141800,561427970,6740,6730,6740,6730,400
|
|
20230907,141700,558734970,6730,6740,6740,6730,20
|
|
20230907,141600,558600270,6740,6730,6740,6730,25
|
|
20230907,141500,558431970,6740,6740,6740,6740,100
|
|
20230907,141400,557757970,6730,6730,6730,6730,0
|
|
20230907,141300,557757970,6730,6730,6730,6730,0
|
|
20230907,141200,557757970,6730,6730,6730,6730,20
|
|
20230907,141100,557623370,6740,6740,6740,6740,1
|
|
20230907,141000,557616630,6740,6740,6740,6740,250
|
|
20230907,140900,555931630,6740,6740,6740,6740,1
|
|
20230907,140800,555924890,6740,6740,6740,6730,52
|
|
20230907,140700,555574420,6740,6740,6740,6740,100
|
|
20230907,140600,554900420,6720,6720,6720,6720,10
|
|
20230907,140500,554833220,6720,6730,6730,6720,7
|
|
20230907,140400,554786130,6730,6730,6730,6730,1881
|
|
20230907,140300,542127000,6730,6730,6730,6730,35
|
|
20230907,140200,541891450,6730,6730,6730,6730,20
|
|
20230907,140100,541756850,6730,6730,6730,6730,72
|
|
20230907,140000,541272290,6730,6730,6730,6730,0
|
|
20230907,135900,541272290,6730,6730,6730,6730,200
|
|
20230907,135800,539926290,6740,6740,6740,6740,100
|
|
20230907,135700,539252290,6740,6730,6740,6730,521
|
|
20230907,135600,535744960,6740,6740,6740,6740,86
|
|
20230907,135500,535165320,6740,6740,6740,6740,110
|
|
20230907,135400,534423920,6740,6740,6740,6740,6
|
|
20230907,135300,534383480,6740,6740,6740,6740,18
|
|
20230907,135200,534262160,6730,6730,6730,6730,150
|
|
20230907,135100,533252660,6730,6740,6760,6730,255
|
|
20230907,135000,531534270,6760,6760,6760,6760,1
|
|
20230907,134900,531527510,6730,6730,6730,6730,200
|
|
20230907,134800,530181510,6730,6730,6730,6730,0
|
|
20230907,134700,530181510,6730,6730,6730,6730,0
|
|
20230907,134600,530181510,6730,6730,6730,6730,0
|
|
20230907,134500,530181510,6730,6730,6730,6730,200
|
|
20230907,134400,528835510,6740,6740,6740,6740,6
|
|
20230907,134300,528795070,6760,6740,6760,6730,385
|
|
20230907,134200,526195950,6740,6740,6740,6740,0
|
|
20230907,134100,526195950,6740,6740,6740,6740,0
|
|
20230907,134000,526195950,6740,6740,6740,6740,0
|
|
20230907,133900,526195950,6740,6740,6740,6740,0
|
|
20230907,133800,526195950,6740,6740,6740,6740,690
|
|
20230907,133700,521545350,6740,6740,6740,6740,0
|
|
20230907,133600,521545350,6740,6740,6740,6740,455
|
|
20230907,133500,518478650,6740,6740,6740,6740,0
|
|
20230907,133400,518478650,6740,6740,6740,6740,41
|
|
20230907,133300,518202310,6750,6750,6750,6750,0
|
|
20230907,133200,518202310,6750,6750,6760,6750,348
|
|
20230907,133100,515853260,6740,6740,6740,6740,150
|
|
20230907,133000,514842260,6750,6750,6750,6750,0
|
|
20230907,132900,514842260,6750,6750,6750,6750,2
|
|
20230907,132800,514828760,6750,6750,6750,6750,0
|
|
20230907,132700,514828760,6750,6750,6750,6750,9
|
|
20230907,132600,514768010,6760,6760,6760,6760,14
|
|
20230907,132500,514673370,6760,6760,6760,6760,25
|
|
20230907,132400,514504370,6740,6740,6740,6740,0
|
|
20230907,132300,514504370,6740,6740,6740,6740,18
|
|
20230907,132200,514383050,6750,6750,6750,6750,1142
|
|
20230907,132100,506674550,6760,6760,6760,6760,1
|
|
20230907,132000,506667790,6760,6760,6760,6760,0
|
|
20230907,131900,506667790,6760,6760,6760,6760,21
|
|
20230907,131800,506525830,6750,6750,6750,6750,2
|
|
20230907,131700,506512330,6760,6760,6760,6760,1
|
|
20230907,131600,506505570,6760,6760,6760,6760,101
|
|
20230907,131500,505822810,6760,6770,6770,6760,7
|
|
20230907,131400,505775480,6780,6780,6780,6780,0
|
|
20230907,131300,505775480,6780,6760,6780,6760,301
|
|
20230907,131200,503740700,6760,6760,6760,6760,16
|
|
20230907,131100,503632540,6760,6760,6760,6760,1
|
|
20230907,131000,503625780,6760,6760,6760,6760,173
|
|
20230907,130900,502456300,6770,6770,6770,6770,100
|
|
20230907,130800,501779300,6770,6770,6770,6770,0
|
|
20230907,130700,501779300,6770,6770,6770,6770,30
|
|
20230907,130600,501576200,6770,6770,6770,6770,10
|
|
20230907,130500,501508500,6780,6780,6780,6780,0
|
|
20230907,130400,501508500,6780,6780,6780,6780,0
|
|
20230907,130300,501508500,6780,6750,6780,6750,1498
|
|
20230907,130200,491353820,6770,6770,6770,6770,2
|
|
20230907,130100,491340280,6770,6770,6770,6770,1
|
|
20230907,130000,491333510,6760,6760,6760,6760,34
|
|
20230907,125900,491103670,6770,6760,6770,6760,101
|
|
20230907,125800,490420900,6760,6760,6760,6760,655
|
|
20230907,125700,485993100,6780,6780,6780,6780,1
|
|
20230907,125600,485986320,6770,6780,6780,6770,1885
|
|
20230907,125500,473206120,6780,6780,6780,6780,0
|
|
20230907,125400,473206120,6780,6780,6780,6780,0
|
|
20230907,125300,473206120,6780,6780,6780,6780,10
|
|
20230907,125200,473138320,6780,6780,6780,6780,7
|
|
20230907,125100,473090860,6780,6770,6780,6770,261
|
|
20230907,125000,471323880,6770,6770,6770,6770,4
|
|
20230907,124900,471296800,6770,6770,6770,6770,0
|
|
20230907,124800,471296800,6770,6760,6770,6760,12
|
|
20230907,124700,471215580,6760,6760,6760,6760,60
|
|
20230907,124600,470809980,6750,6750,6750,6750,197
|
|
20230907,124500,469480230,6750,6750,6750,6750,105
|
|
20230907,124400,468771480,6750,6750,6750,6750,133
|
|
20230907,124300,467873730,6750,6750,6750,6750,0
|
|
20230907,124200,467873730,6750,6750,6750,6750,127
|
|
20230907,124100,467016480,6760,6760,6760,6760,0
|
|
20230907,124000,467016480,6760,6760,6760,6760,40
|
|
20230907,123900,466746080,6760,6760,6760,6760,1
|
|
20230907,123800,466739320,6760,6760,6760,6760,100
|
|
20230907,123700,466063320,6770,6770,6770,6770,0
|
|
20230907,123600,466063320,6770,6760,6770,6760,42
|
|
20230907,123500,465779390,6760,6760,6760,6760,793
|
|
20230907,123400,460418710,6750,6750,6750,6750,1240
|
|
20230907,123300,452048710,6750,6750,6750,6750,1
|
|
20230907,123200,452041960,6750,6750,6750,6750,1
|
|
20230907,123100,452035210,6740,6740,6740,6740,0
|
|
20230907,123000,452035210,6740,6740,6740,6740,0
|
|
20230907,122900,452035210,6740,6740,6740,6740,265
|
|
20230907,122800,450249110,6740,6740,6740,6740,94
|
|
20230907,122700,449615550,6730,6740,6740,6730,2000
|
|
20230907,122600,436145720,6740,6740,6740,6740,0
|
|
20230907,122500,436145720,6740,6740,6740,6740,40
|
|
20230907,122400,435876120,6750,6740,6750,6740,102
|
|
20230907,122300,435188620,6750,6750,6750,6750,5
|
|
20230907,122200,435154870,6730,6740,6740,6730,1000
|
|
20230907,122100,428424450,6750,6750,6750,6750,8
|
|
20230907,122000,428370450,6750,6740,6750,6740,256
|
|
20230907,121900,426645000,6740,6740,6740,6740,1
|
|
20230907,121800,426638260,6730,6730,6730,6730,0
|
|
20230907,121700,426638260,6730,6730,6730,6730,0
|
|
20230907,121600,426638260,6730,6730,6730,6730,98
|
|
20230907,121500,425978720,6730,6730,6730,6730,0
|
|
20230907,121400,425978720,6730,6730,6730,6730,28
|
|
20230907,121300,425790280,6730,6730,6730,6730,1832
|
|
20230907,121200,413460920,6730,6740,6740,6730,1201
|
|
20230907,121100,405378180,6740,6740,6740,6740,10
|
|
20230907,121000,405310780,6740,6750,6750,6740,310
|
|
20230907,120900,403221280,6750,6750,6750,6750,5
|
|
20230907,120800,403187530,6750,6750,6750,6750,0
|
|
20230907,120700,403187530,6750,6750,6750,6750,20
|
|
20230907,120600,403052530,6750,6750,6750,6750,0
|
|
20230907,120500,403052530,6750,6750,6760,6750,1001
|
|
20230907,120400,396295770,6750,6750,6750,6750,10
|
|
20230907,120300,396228270,6750,6750,6750,6750,0
|
|
20230907,120200,396228270,6750,6740,6750,6740,495
|
|
20230907,120100,392891820,6750,6750,6750,6750,2
|
|
20230907,120000,392878320,6750,6750,6750,6750,0
|
|
20230907,115900,392878320,6750,6750,6750,6750,1
|
|
20230907,115800,392871570,6740,6740,6740,6740,0
|
|
20230907,115700,392871570,6740,6740,6740,6740,0
|
|
20230907,115600,392871570,6740,6740,6740,6740,10
|
|
20230907,115500,392804170,6740,6740,6740,6740,1
|
|
20230907,115400,392797430,6750,6750,6750,6750,1
|
|
20230907,115300,392790680,6740,6740,6740,6740,0
|
|
20230907,115200,392790680,6740,6740,6740,6740,0
|
|
20230907,115100,392790680,6740,6740,6740,6740,10
|
|
20230907,115000,392723280,6750,6750,6750,6750,0
|
|
20230907,114900,392723280,6750,6750,6750,6750,0
|
|
20230907,114800,392723280,6750,6750,6750,6750,0
|
|
20230907,114700,392723280,6750,6750,6750,6750,0
|
|
20230907,114600,392723280,6750,6750,6750,6750,0
|
|
20230907,114500,392723280,6750,6750,6750,6750,0
|
|
20230907,114400,392723280,6750,6750,6750,6750,0
|
|
20230907,114300,392723280,6750,6750,6750,6750,3
|
|
20230907,114200,392703030,6750,6750,6750,6750,1
|
|
20230907,114100,392696280,6730,6730,6730,6730,0
|
|
20230907,114000,392696280,6730,6730,6730,6730,0
|
|
20230907,113900,392696280,6730,6730,6730,6730,15
|
|
20230907,113800,392595330,6730,6730,6730,6730,10
|
|
20230907,113700,392528030,6750,6750,6750,6750,27
|
|
20230907,113600,392345780,6750,6750,6750,6750,0
|
|
20230907,113500,392345780,6750,6750,6750,6750,61
|
|
20230907,113400,391934030,6720,6750,6750,6720,4100
|
|
20230907,113300,364379030,6750,6750,6750,6750,0
|
|
20230907,113200,364379030,6750,6750,6750,6750,50
|
|
20230907,113100,364041530,6750,6750,6750,6750,0
|
|
20230907,113000,364041530,6750,6750,6750,6750,1
|
|
20230907,112900,364034780,6740,6740,6740,6740,0
|
|
20230907,112800,364034780,6740,6730,6740,6730,3477
|
|
20230907,112700,340634350,6720,6710,6720,6710,960
|
|
20230907,112600,334190750,6710,6720,6720,6710,57
|
|
20230907,112500,333807750,6720,6720,6720,6720,0
|
|
20230907,112400,333807750,6720,6720,6720,6720,415
|
|
20230907,112300,331018950,6730,6730,6730,6730,2
|
|
20230907,112200,331005490,6730,6730,6730,6730,3
|
|
20230907,112100,330985300,6720,6720,6720,6720,20
|
|
20230907,112000,330850900,6720,6720,6720,6720,0
|
|
20230907,111900,330850900,6720,6720,6720,6720,0
|
|
20230907,111800,330850900,6720,6720,6720,6720,10
|
|
20230907,111700,330783700,6720,6720,6720,6710,15
|
|
20230907,111600,330682950,6710,6710,6710,6710,0
|
|
20230907,111500,330682950,6710,6710,6710,6710,0
|
|
20230907,111400,330682950,6710,6710,6710,6710,127
|
|
20230907,111300,329830780,6720,6720,6720,6720,1
|
|
20230907,111200,329824060,6720,6710,6720,6710,265
|
|
20230907,111100,328045760,6710,6720,6720,6710,106
|
|
20230907,111000,327333590,6720,6720,6720,6720,0
|
|
20230907,110900,327333590,6720,6720,6720,6720,0
|
|
20230907,110800,327333590,6720,6720,6720,6720,0
|
|
20230907,110700,327333590,6720,6730,6730,6720,2
|
|
20230907,110600,327320140,6710,6720,6720,6710,2006
|
|
20230907,110500,313856930,6720,6720,6720,6720,1000
|
|
20230907,110400,307136930,6720,6720,6720,6720,50
|
|
20230907,110300,306800930,6720,6730,6730,6720,227
|
|
20230907,110200,305273390,6730,6730,6730,6730,1
|
|
20230907,110100,305266660,6730,6730,6730,6730,6
|
|
20230907,110000,305226280,6730,6730,6730,6730,1
|
|
20230907,105900,305219550,6730,6730,6730,6730,101
|
|
20230907,105800,304539820,6730,6730,6730,6730,1
|
|
20230907,105700,304533090,6730,6730,6730,6730,10
|
|
20230907,105600,304465790,6730,6730,6730,6730,110
|
|
20230907,105500,303725490,6720,6720,6720,6720,0
|
|
20230907,105400,303725490,6720,6720,6720,6720,0
|
|
20230907,105300,303725490,6720,6720,6720,6720,0
|
|
20230907,105200,303725490,6720,6740,6740,6720,2
|
|
20230907,105100,303712030,6740,6740,6740,6740,0
|
|
20230907,105000,303712030,6740,6740,6740,6710,724
|
|
20230907,104900,298853120,6720,6720,6720,6720,673
|
|
20230907,104800,294330560,6720,6720,6720,6720,42
|
|
20230907,104700,294048320,6720,6720,6720,6720,160
|
|
20230907,104600,292973120,6710,6710,6710,6710,5
|
|
20230907,104500,292939570,6720,6720,6720,6720,261
|
|
20230907,104400,291185650,6720,6720,6720,6720,112
|
|
20230907,104300,290433010,6720,6730,6730,6720,2170
|
|
20230907,104200,275849590,6730,6740,6740,6730,100
|
|
20230907,104100,275176490,6740,6740,6740,6740,40
|
|
20230907,104000,274906890,6750,6750,6750,6750,1
|
|
20230907,103900,274900140,6750,6750,6750,6750,10
|
|
20230907,103800,274832640,6750,6750,6750,6750,1
|
|
20230907,103700,274825890,6750,6750,6750,6750,0
|
|
20230907,103600,274825890,6750,6750,6750,6750,2
|
|
20230907,103500,274812390,6750,6750,6750,6750,0
|
|
20230907,103400,274812390,6750,6750,6750,6750,0
|
|
20230907,103300,274812390,6750,6750,6750,6750,10
|
|
20230907,103200,274744890,6750,6730,6750,6730,601
|
|
20230907,103100,270700140,6730,6720,6750,6720,2011
|
|
20230907,103000,257186090,6730,6730,6730,6720,2218
|
|
20230907,102900,242279690,6730,6730,6730,6730,304
|
|
20230907,102800,240233770,6750,6750,6750,6750,50
|
|
20230907,102700,239896270,6750,6750,6750,6750,0
|
|
20230907,102600,239896270,6750,6750,6750,6750,1
|
|
20230907,102500,239889520,6750,6750,6750,6750,2
|
|
20230907,102400,239876020,6730,6730,6730,6730,68
|
|
20230907,102300,239418380,6730,6730,6730,6730,130
|
|
20230907,102200,238543480,6730,6730,6750,6730,774
|
|
20230907,102100,233334420,6730,6730,6730,6730,205
|
|
20230907,102000,231954770,6730,6730,6730,6730,20
|
|
20230907,101900,231820170,6730,6730,6730,6730,4
|
|
20230907,101800,231793250,6730,6730,6730,6730,3
|
|
20230907,101700,231773060,6730,6730,6730,6730,0
|
|
20230907,101600,231773060,6730,6730,6730,6730,952
|
|
20230907,101500,225366100,6730,6730,6750,6730,1138
|
|
20230907,101400,217707300,6740,6740,6740,6740,0
|
|
20230907,101300,217707300,6740,6740,6740,6740,8
|
|
20230907,101200,217653380,6740,6760,6760,6740,6
|
|
20230907,101100,217612840,6760,6740,6760,6730,1405
|
|
20230907,101000,208146120,6740,6740,6740,6740,0
|
|
20230907,100900,208146120,6740,6750,6760,6740,1193
|
|
20230907,100800,200095440,6760,6760,6760,6760,10
|
|
20230907,100700,200027840,6750,6750,6750,6740,298
|
|
20230907,100600,198016440,6740,6750,6750,6740,184
|
|
20230907,100500,196776270,6740,6750,6750,6740,28
|
|
20230907,100400,196587520,6750,6750,6750,6750,0
|
|
20230907,100300,196587520,6750,6750,6750,6740,359
|
|
20230907,100200,194167270,6760,6760,6760,6760,1
|
|
20230907,100100,194160510,6740,6740,6740,6740,363
|
|
20230907,100000,191713890,6760,6750,6760,6740,16
|
|
20230907,095900,191606000,6760,6750,6760,6740,32
|
|
20230907,095800,191390000,6750,6750,6750,6750,91
|
|
20230907,095700,190775750,6760,6760,6760,6760,10
|
|
20230907,095600,190708150,6760,6770,6770,6760,304
|
|
20230907,095500,188652820,6790,6790,6790,6790,20
|
|
20230907,095400,188517020,6790,6770,6790,6760,38
|
|
20230907,095300,188260020,6760,6760,6760,6740,888
|
|
20230907,095200,182272900,6760,6740,6760,6740,770
|
|
20230907,095100,177083080,6740,6740,6740,6740,244
|
|
20230907,095000,175438520,6740,6760,6760,6740,2909
|
|
20230907,094900,155784540,6770,6770,6770,6770,2
|
|
20230907,094800,155771000,6770,6760,6770,6760,4
|
|
20230907,094700,155743930,6760,6760,6760,6760,0
|
|
20230907,094600,155743930,6760,6760,6760,6760,181
|
|
20230907,094500,154520370,6770,6770,6770,6770,238
|
|
20230907,094400,152909110,6770,6780,6780,6770,897
|
|
20230907,094300,146836410,6790,6790,6790,6790,5
|
|
20230907,094200,146802460,6780,6780,6780,6780,79
|
|
20230907,094100,146266840,6780,6780,6790,6770,553
|
|
20230907,094000,142513920,6790,6790,6790,6790,108
|
|
20230907,093900,141780600,6790,6790,6790,6790,201
|
|
20230907,093800,140415810,6770,6790,6790,6770,74
|
|
20230907,093700,139913950,6790,6790,6790,6790,41
|
|
20230907,093600,139635560,6790,6790,6790,6790,6
|
|
20230907,093500,139594820,6790,6780,6790,6780,198
|
|
20230907,093400,138252370,6790,6790,6790,6790,51
|
|
20230907,093300,137906080,6790,6790,6790,6790,1
|
|
20230907,093200,137899290,6800,6800,6800,6800,1
|
|
20230907,093100,137892490,6800,6800,6800,6800,0
|
|
20230907,093000,137892490,6800,6780,6800,6770,1401
|
|
20230907,092900,128400000,6800,6800,6800,6800,11
|
|
20230907,092800,128325200,6820,6780,6820,6780,545
|
|
20230907,092700,124630050,6790,6810,6810,6790,901
|
|
20230907,092600,118497580,6810,6810,6810,6810,50
|
|
20230907,092500,118157080,6810,6790,6810,6790,399
|
|
20230907,092400,115447670,6800,6820,6820,6800,126
|
|
20230907,092300,114588820,6820,6820,6820,6820,2
|
|
20230907,092200,114575180,6820,6820,6820,6820,20
|
|
20230907,092100,114438780,6820,6820,6820,6820,132
|
|
20230907,092000,113538540,6820,6820,6820,6820,20
|
|
20230907,091900,113402140,6820,6820,6820,6820,165
|
|
20230907,091800,112276840,6820,6820,6820,6780,403
|
|
20230907,091700,109541090,6830,6820,6830,6820,12
|
|
20230907,091600,109459240,6820,6820,6820,6820,25
|
|
20230907,091500,109288740,6820,6820,6820,6780,84
|
|
20230907,091400,108718700,6810,6820,6820,6810,1535
|
|
20230907,091300,98265000,6820,6840,6840,6820,817
|
|
20230907,091200,92684040,6840,6840,6840,6820,1233
|
|
20230907,091100,84271920,6850,6820,6850,6820,616
|
|
20230907,091000,80061760,6830,6820,6830,6820,421
|
|
20230907,090900,77190530,6820,6790,6820,6780,2040
|
|
20230907,090800,63328960,6790,6770,6790,6770,2957
|
|
20230907,090700,43270520,6770,6760,6770,6730,939
|
|
20230907,090600,36942280,6790,6790,6790,6790,18
|
|
20230907,090500,36820060,6790,6790,6790,6790,11
|
|
20230907,090400,36745370,6790,6760,6790,6740,3036
|
|
20230907,090300,16227530,6760,6760,6760,6760,16
|
|
20230907,090200,16119370,6760,6760,6760,6730,435
|
|
20230907,090100,13184790,6760,6760,6760,6730,1736
|
|
20230907,090000,1466580,6770,6800,6800,6770,216
|