654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195100,405053670,8730,8730,8730,8730,564
|
|
20230906,195000,405053670,8730,8730,8730,8730,0
|
|
20230906,194900,405053670,8730,8730,8730,8730,0
|
|
20230906,194800,405053670,8730,8730,8730,8730,0
|
|
20230906,194700,405053670,8730,8730,8730,8730,0
|
|
20230906,194600,405053670,8730,8730,8730,8730,0
|
|
20230906,194500,405053670,8730,8730,8730,8730,0
|
|
20230906,194400,405053670,8730,8730,8730,8730,0
|
|
20230906,194300,405053670,8730,8730,8730,8730,0
|
|
20230906,194200,405053670,8730,8730,8730,8730,0
|
|
20230906,194100,405053670,8730,8730,8730,8730,0
|
|
20230906,194000,405053670,8730,8730,8730,8730,0
|
|
20230906,193900,405053670,8730,8730,8730,8730,0
|
|
20230906,193800,405053670,8730,8730,8730,8730,0
|
|
20230906,193700,405053670,8730,8730,8730,8730,0
|
|
20230906,193600,405053670,8730,8730,8730,8730,0
|
|
20230906,193500,405053670,8730,8730,8730,8730,0
|
|
20230906,193400,405053670,8730,8730,8730,8730,0
|
|
20230906,193300,405053670,8730,8730,8730,8730,0
|
|
20230906,193200,405053670,8730,8730,8730,8730,0
|
|
20230906,193100,405053670,8730,8730,8730,8730,0
|
|
20230906,193000,405053670,8730,8730,8730,8730,0
|
|
20230906,192900,405053670,8730,8730,8730,8730,0
|
|
20230906,192800,405053670,8730,8730,8730,8730,0
|
|
20230906,192700,405053670,8730,8730,8730,8730,0
|
|
20230906,192600,405053670,8730,8730,8730,8730,0
|
|
20230906,192500,405053670,8730,8730,8730,8730,0
|
|
20230906,192400,405053670,8730,8730,8730,8730,0
|
|
20230906,192300,405053670,8730,8730,8730,8730,0
|
|
20230906,192200,405053670,8730,8730,8730,8730,0
|
|
20230906,192100,405053670,8730,8730,8730,8730,564
|
|
20230906,192000,405053670,8730,8730,8730,8730,0
|
|
20230906,191900,405053670,8730,8730,8730,8730,0
|
|
20230906,191800,405053670,8730,8730,8730,8730,0
|
|
20230906,191700,405053670,8730,8730,8730,8730,0
|
|
20230906,191600,405053670,8730,8730,8730,8730,0
|
|
20230906,191500,405053670,8730,8730,8730,8730,0
|
|
20230906,191400,405053670,8730,8730,8730,8730,0
|
|
20230906,191300,405053670,8730,8730,8730,8730,0
|
|
20230906,191200,405053670,8730,8730,8730,8730,0
|
|
20230906,191100,405053670,8730,8730,8730,8730,0
|
|
20230906,191000,405053670,8730,8730,8730,8730,0
|
|
20230906,190900,405053670,8730,8730,8730,8730,0
|
|
20230906,190800,405053670,8730,8730,8730,8730,0
|
|
20230906,190700,405053670,8730,8730,8730,8730,0
|
|
20230906,190600,405053670,8730,8730,8730,8730,0
|
|
20230906,190500,405053670,8730,8730,8730,8730,0
|
|
20230906,190400,405053670,8730,8730,8730,8730,0
|
|
20230906,190300,405053670,8730,8730,8730,8730,0
|
|
20230906,190200,405053670,8730,8730,8730,8730,0
|
|
20230906,190100,405053670,8730,8730,8730,8730,0
|
|
20230906,190000,405053670,8730,8730,8730,8730,0
|
|
20230906,185900,405053670,8730,8730,8730,8730,0
|
|
20230906,185800,405053670,8730,8730,8730,8730,0
|
|
20230906,185700,405053670,8730,8730,8730,8730,0
|
|
20230906,185600,405053670,8730,8730,8730,8730,0
|
|
20230906,185500,405053670,8730,8730,8730,8730,0
|
|
20230906,185400,405053670,8730,8730,8730,8730,0
|
|
20230906,185300,405053670,8730,8730,8730,8730,0
|
|
20230906,185200,405053670,8730,8730,8730,8730,0
|
|
20230906,185100,405053670,8730,8730,8730,8730,564
|
|
20230906,185000,405053670,8730,8730,8730,8730,0
|
|
20230906,184900,405053670,8730,8730,8730,8730,0
|
|
20230906,184800,405053670,8730,8730,8730,8730,0
|
|
20230906,184700,405053670,8730,8730,8730,8730,0
|
|
20230906,184600,405053670,8730,8730,8730,8730,0
|
|
20230906,184500,405053670,8730,8730,8730,8730,0
|
|
20230906,184400,405053670,8730,8730,8730,8730,0
|
|
20230906,184300,405053670,8730,8730,8730,8730,0
|
|
20230906,184200,405053670,8730,8730,8730,8730,0
|
|
20230906,184100,405053670,8730,8730,8730,8730,0
|
|
20230906,184000,405053670,8730,8730,8730,8730,0
|
|
20230906,183900,405053670,8730,8730,8730,8730,0
|
|
20230906,183800,405053670,8730,8730,8730,8730,0
|
|
20230906,183700,405053670,8730,8730,8730,8730,0
|
|
20230906,183600,405053670,8730,8730,8730,8730,0
|
|
20230906,183500,405053670,8730,8730,8730,8730,0
|
|
20230906,183400,405053670,8730,8730,8730,8730,0
|
|
20230906,183300,405053670,8730,8730,8730,8730,0
|
|
20230906,183200,405053670,8730,8730,8730,8730,0
|
|
20230906,183100,405053670,8730,8730,8730,8730,0
|
|
20230906,183000,405053670,8730,8730,8730,8730,0
|
|
20230906,182900,405053670,8730,8730,8730,8730,0
|
|
20230906,182800,405053670,8730,8730,8730,8730,0
|
|
20230906,182700,405053670,8730,8730,8730,8730,0
|
|
20230906,182600,405053670,8730,8730,8730,8730,0
|
|
20230906,182500,405053670,8730,8730,8730,8730,0
|
|
20230906,182400,405053670,8730,8730,8730,8730,0
|
|
20230906,182300,405053670,8730,8730,8730,8730,0
|
|
20230906,182200,405053670,8730,8730,8730,8730,0
|
|
20230906,182100,405053670,8730,8730,8730,8730,564
|
|
20230906,182000,405053670,8730,8730,8730,8730,0
|
|
20230906,181900,405053670,8730,8730,8730,8730,0
|
|
20230906,181800,405053670,8730,8730,8730,8730,0
|
|
20230906,181700,405053670,8730,8730,8730,8730,0
|
|
20230906,181600,405053670,8730,8730,8730,8730,0
|
|
20230906,181500,405053670,8730,8730,8730,8730,0
|
|
20230906,181400,405053670,8730,8730,8730,8730,0
|
|
20230906,181300,405053670,8730,8730,8730,8730,0
|
|
20230906,181200,405053670,8730,8730,8730,8730,0
|
|
20230906,181100,405053670,8730,8730,8730,8730,0
|
|
20230906,181000,405053670,8730,8730,8730,8730,0
|
|
20230906,180900,405053670,8730,8730,8730,8730,0
|
|
20230906,180800,405053670,8730,8730,8730,8730,0
|
|
20230906,180700,405053670,8730,8730,8730,8730,0
|
|
20230906,180600,405053670,8730,8730,8730,8730,0
|
|
20230906,180500,405053670,8730,8730,8730,8730,0
|
|
20230906,180400,405053670,8730,8730,8730,8730,0
|
|
20230906,180300,405053670,8730,8730,8730,8730,0
|
|
20230906,180200,405053670,8730,8730,8730,8730,0
|
|
20230906,180100,405053670,8730,8730,8730,8730,0
|
|
20230906,180000,405053670,8730,8730,8730,8730,0
|
|
20230906,175900,405053670,8730,8730,8730,8730,0
|
|
20230906,175800,405053670,8730,8730,8730,8730,0
|
|
20230906,175700,405053670,8730,8730,8730,8730,0
|
|
20230906,175600,405053670,8730,8730,8730,8730,0
|
|
20230906,175500,405053670,8730,8730,8730,8730,0
|
|
20230906,175400,405053670,8730,8730,8730,8730,0
|
|
20230906,175300,405053670,8730,8730,8730,8730,0
|
|
20230906,175200,405053670,8730,8730,8730,8730,0
|
|
20230906,175100,405053670,8730,8730,8730,8730,564
|
|
20230906,175000,405053670,8730,8730,8730,8730,0
|
|
20230906,174900,405053670,8730,8730,8730,8730,0
|
|
20230906,174800,405053670,8730,8730,8730,8730,0
|
|
20230906,174700,405053670,8730,8730,8730,8730,0
|
|
20230906,174600,405053670,8730,8730,8730,8730,0
|
|
20230906,174500,405053670,8730,8730,8730,8730,0
|
|
20230906,174400,405053670,8730,8730,8730,8730,0
|
|
20230906,174300,405053670,8730,8730,8730,8730,0
|
|
20230906,174200,405053670,8730,8730,8730,8730,0
|
|
20230906,174100,405053670,8730,8730,8730,8730,0
|
|
20230906,174000,405053670,8730,8730,8730,8730,0
|
|
20230906,173900,405053670,8730,8730,8730,8730,0
|
|
20230906,173800,405053670,8730,8730,8730,8730,0
|
|
20230906,173700,405053670,8730,8730,8730,8730,0
|
|
20230906,173600,405053670,8730,8730,8730,8730,0
|
|
20230906,173500,405053670,8730,8730,8730,8730,0
|
|
20230906,173400,405053670,8730,8730,8730,8730,0
|
|
20230906,173300,405053670,8730,8730,8730,8730,0
|
|
20230906,173200,405053670,8730,8730,8730,8730,0
|
|
20230906,173100,405053670,8730,8730,8730,8730,0
|
|
20230906,173000,405053670,8730,8730,8730,8730,0
|
|
20230906,172900,405053670,8730,8730,8730,8730,0
|
|
20230906,172800,405053670,8730,8730,8730,8730,0
|
|
20230906,172700,405053670,8730,8730,8730,8730,0
|
|
20230906,172600,405053670,8730,8730,8730,8730,0
|
|
20230906,172500,405053670,8730,8730,8730,8730,0
|
|
20230906,172400,405053670,8730,8730,8730,8730,0
|
|
20230906,172300,405053670,8730,8730,8730,8730,0
|
|
20230906,172200,405053670,8730,8730,8730,8730,0
|
|
20230906,172100,405053670,8730,8730,8730,8730,564
|
|
20230906,172000,405053670,8730,8730,8730,8730,0
|
|
20230906,171900,405053670,8730,8730,8730,8730,0
|
|
20230906,171800,405053670,8730,8730,8730,8730,0
|
|
20230906,171700,405053670,8730,8730,8730,8730,0
|
|
20230906,171600,405053670,8730,8730,8730,8730,0
|
|
20230906,171500,405053670,8730,8730,8730,8730,0
|
|
20230906,171400,405053670,8730,8730,8730,8730,0
|
|
20230906,171300,405053670,8730,8730,8730,8730,0
|
|
20230906,171200,405053670,8730,8730,8730,8730,0
|
|
20230906,171100,405053670,8730,8730,8730,8730,0
|
|
20230906,171000,405053670,8730,8730,8730,8730,0
|
|
20230906,170900,405053670,8730,8730,8730,8730,0
|
|
20230906,170800,405053670,8730,8730,8730,8730,0
|
|
20230906,170700,405053670,8730,8730,8730,8730,0
|
|
20230906,170600,405053670,8730,8730,8730,8730,0
|
|
20230906,170500,405053670,8730,8730,8730,8730,0
|
|
20230906,170400,405053670,8730,8730,8730,8730,0
|
|
20230906,170300,405053670,8730,8730,8730,8730,0
|
|
20230906,170200,405053670,8730,8730,8730,8730,0
|
|
20230906,170100,405053670,8730,8730,8730,8730,0
|
|
20230906,170000,405053670,8730,8730,8730,8730,0
|
|
20230906,165900,405053670,8730,8730,8730,8730,0
|
|
20230906,165800,405053670,8730,8730,8730,8730,0
|
|
20230906,165700,405053670,8730,8730,8730,8730,0
|
|
20230906,165600,405053670,8730,8730,8730,8730,0
|
|
20230906,165500,405053670,8730,8730,8730,8730,0
|
|
20230906,165400,405053670,8730,8730,8730,8730,0
|
|
20230906,165300,405053670,8730,8730,8730,8730,0
|
|
20230906,165200,405053670,8730,8730,8730,8730,0
|
|
20230906,165100,405053670,8730,8730,8730,8730,564
|
|
20230906,165000,405053670,8730,8730,8730,8730,0
|
|
20230906,164900,405053670,8730,8730,8730,8730,0
|
|
20230906,164800,405053670,8730,8730,8730,8730,0
|
|
20230906,164700,405053670,8730,8730,8730,8730,0
|
|
20230906,164600,405053670,8730,8730,8730,8730,0
|
|
20230906,164500,405053670,8730,8730,8730,8730,0
|
|
20230906,164400,405053670,8730,8730,8730,8730,0
|
|
20230906,164300,405053670,8730,8730,8730,8730,0
|
|
20230906,164200,405053670,8730,8730,8730,8730,0
|
|
20230906,164100,405053670,8730,8730,8730,8730,0
|
|
20230906,164000,405053670,8730,8730,8730,8730,0
|
|
20230906,163900,405053670,8730,8730,8730,8730,0
|
|
20230906,163800,405053670,8730,8730,8730,8730,0
|
|
20230906,163700,405053670,8730,8730,8730,8730,0
|
|
20230906,163600,405053670,8730,8730,8730,8730,0
|
|
20230906,163500,405053670,8730,8730,8730,8730,0
|
|
20230906,163400,405053670,8730,8730,8730,8730,0
|
|
20230906,163300,405053670,8730,8730,8730,8730,0
|
|
20230906,163200,405053670,8730,8730,8730,8730,0
|
|
20230906,163100,405053670,8730,8730,8730,8730,0
|
|
20230906,163000,405053670,8730,8730,8730,8730,0
|
|
20230906,162900,405053670,8730,8730,8730,8730,0
|
|
20230906,162800,405053670,8730,8730,8730,8730,0
|
|
20230906,162700,405053670,8730,8730,8730,8730,0
|
|
20230906,162600,405053670,8730,8730,8730,8730,0
|
|
20230906,162500,405053670,8730,8730,8730,8730,0
|
|
20230906,162400,405053670,8730,8730,8730,8730,0
|
|
20230906,162300,405053670,8730,8730,8730,8730,0
|
|
20230906,162200,405053670,8730,8730,8730,8730,0
|
|
20230906,162100,405053670,8730,8730,8730,8730,564
|
|
20230906,162000,405053670,8730,8730,8730,8730,0
|
|
20230906,161900,405053670,8730,8730,8730,8730,0
|
|
20230906,161800,405053670,8730,8730,8730,8730,0
|
|
20230906,161700,405053670,8730,8730,8730,8730,0
|
|
20230906,161600,405053670,8730,8730,8730,8730,0
|
|
20230906,161500,405053670,8730,8730,8730,8730,0
|
|
20230906,161400,405053670,8730,8730,8730,8730,0
|
|
20230906,161300,405053670,8730,8730,8730,8730,0
|
|
20230906,161200,405053670,8730,8730,8730,8730,0
|
|
20230906,161100,405053670,8730,8730,8730,8730,0
|
|
20230906,161000,405053670,8730,8730,8730,8730,0
|
|
20230906,160900,405053670,8730,8730,8730,8730,0
|
|
20230906,160800,405053670,8730,8730,8730,8730,0
|
|
20230906,160700,405053670,8730,8730,8730,8730,0
|
|
20230906,160600,405053670,8730,8730,8730,8730,0
|
|
20230906,160500,405053670,8730,8730,8730,8730,0
|
|
20230906,160400,405053670,8730,8730,8730,8730,0
|
|
20230906,160300,405053670,8730,8730,8730,8730,0
|
|
20230906,160200,405053670,8730,8730,8730,8730,0
|
|
20230906,160100,405053670,8730,8730,8730,8730,0
|
|
20230906,160000,405053670,8730,8730,8730,8730,0
|
|
20230906,155900,405053670,8730,8730,8730,8730,0
|
|
20230906,155800,405053670,8730,8730,8730,8730,0
|
|
20230906,155700,405053670,8730,8730,8730,8730,0
|
|
20230906,155600,405053670,8730,8730,8730,8730,0
|
|
20230906,155500,405053670,8730,8730,8730,8730,0
|
|
20230906,155400,405053670,8730,8730,8730,8730,0
|
|
20230906,155300,405053670,8730,8730,8730,8730,0
|
|
20230906,155200,405053670,8730,8730,8730,8730,0
|
|
20230906,155100,405053670,8730,8730,8730,8730,564
|
|
20230906,155000,405053670,8730,8730,8730,8730,0
|
|
20230906,154900,405053670,8730,8730,8730,8730,0
|
|
20230906,154800,405053670,8730,8730,8730,8730,0
|
|
20230906,154700,405053670,8730,8730,8730,8730,0
|
|
20230906,154600,405053670,8730,8730,8730,8730,0
|
|
20230906,154500,405053670,8730,8730,8730,8730,0
|
|
20230906,154400,405053670,8730,8730,8730,8730,0
|
|
20230906,154300,405053670,8730,8730,8730,8730,0
|
|
20230906,154200,405053670,8730,8730,8730,8730,0
|
|
20230906,154100,405053670,8730,8730,8730,8730,0
|
|
20230906,154000,405053670,8730,8730,8730,8730,0
|
|
20230906,153900,405053670,8730,8730,8730,8730,0
|
|
20230906,153800,405053670,8730,8730,8730,8730,0
|
|
20230906,153700,405053670,8730,8730,8730,8730,0
|
|
20230906,153600,405053670,8730,8730,8730,8730,0
|
|
20230906,153500,405053670,8730,8730,8730,8730,0
|
|
20230906,153400,405053670,8730,8730,8730,8730,0
|
|
20230906,153300,405053670,8730,8730,8730,8730,0
|
|
20230906,153200,405053670,8730,8730,8730,8730,0
|
|
20230906,153100,405053670,8730,8730,8730,8730,0
|
|
20230906,153000,405053670,8730,8730,8730,8730,564
|
|
20230906,152900,400129950,8730,8730,8730,8730,0
|
|
20230906,152800,400129950,8730,8730,8730,8730,0
|
|
20230906,152700,400129950,8730,8730,8730,8730,0
|
|
20230906,152600,400129950,8730,8730,8730,8730,0
|
|
20230906,152500,400129950,8730,8730,8730,8730,0
|
|
20230906,152400,400129950,8730,8730,8730,8730,0
|
|
20230906,152300,400129950,8730,8730,8730,8730,0
|
|
20230906,152200,400129950,8730,8730,8730,8730,0
|
|
20230906,152100,400129950,8730,8730,8730,8730,0
|
|
20230906,152000,400129950,8730,8730,8730,8730,0
|
|
20230906,151900,400129950,8730,8720,8730,8720,150
|
|
20230906,151800,398821840,8720,8700,8720,8700,51
|
|
20230906,151700,398378120,8700,8700,8700,8700,103
|
|
20230906,151600,397482020,8720,8720,8720,8720,6
|
|
20230906,151500,397429700,8700,8700,8700,8700,0
|
|
20230906,151400,397429700,8700,8710,8710,8700,1253
|
|
20230906,151300,386524790,8720,8710,8720,8710,450
|
|
20230906,151200,382602400,8710,8720,8720,8710,140
|
|
20230906,151100,381382990,8710,8720,8720,8710,38
|
|
20230906,151000,381052000,8720,8700,8720,8700,177
|
|
20230906,150900,379510440,8700,8700,8700,8700,0
|
|
20230906,150800,379510440,8700,8700,8700,8700,50
|
|
20230906,150700,379075440,8710,8710,8710,8710,1
|
|
20230906,150600,379066730,8680,8680,8680,8680,19
|
|
20230906,150500,378901810,8670,8670,8670,8670,0
|
|
20230906,150400,378901810,8670,8670,8670,8670,33
|
|
20230906,150300,378615700,8670,8670,8670,8670,128
|
|
20230906,150200,377505940,8670,8670,8670,8670,0
|
|
20230906,150100,377505940,8670,8670,8670,8670,0
|
|
20230906,150000,377505940,8670,8710,8710,8670,2185
|
|
20230906,145900,358530550,8710,8720,8720,8710,133
|
|
20230906,145800,357370810,8710,8710,8710,8710,25
|
|
20230906,145700,357153060,8710,8710,8710,8710,0
|
|
20230906,145600,357153060,8710,8710,8720,8710,190
|
|
20230906,145500,355497460,8710,8710,8710,8710,7
|
|
20230906,145400,355436490,8720,8710,8720,8710,267
|
|
20230906,145300,353108520,8710,8710,8710,8710,7
|
|
20230906,145200,353047550,8710,8710,8710,8710,57
|
|
20230906,145100,352551080,8710,8710,8710,8710,42
|
|
20230906,145000,352185260,8710,8710,8710,8710,58
|
|
20230906,144900,351680080,8710,8710,8710,8710,1043
|
|
20230906,144800,342595550,8710,8700,8710,8700,2
|
|
20230906,144700,342578140,8700,8700,8700,8700,0
|
|
20230906,144600,342578140,8700,8700,8700,8700,1
|
|
20230906,144500,342569440,8700,8700,8700,8700,10
|
|
20230906,144400,342482440,8700,8700,8700,8700,10
|
|
20230906,144300,342395440,8720,8700,8720,8700,268
|
|
20230906,144200,340063650,8700,8720,8720,8700,11
|
|
20230906,144100,339967750,8720,8720,8720,8720,20
|
|
20230906,144000,339793350,8720,8720,8720,8720,3
|
|
20230906,143900,339767190,8720,8720,8720,8720,0
|
|
20230906,143800,339767190,8720,8720,8720,8720,66
|
|
20230906,143700,339191670,8720,8720,8720,8720,0
|
|
20230906,143600,339191670,8720,8720,8720,8720,0
|
|
20230906,143500,339191670,8720,8720,8720,8720,100
|
|
20230906,143400,338319670,8720,8700,8720,8700,38
|
|
20230906,143300,337988510,8720,8720,8720,8720,0
|
|
20230906,143200,337988510,8720,8720,8720,8720,0
|
|
20230906,143100,337988510,8720,8720,8720,8720,0
|
|
20230906,143000,337988510,8720,8720,8720,8720,2
|
|
20230906,142900,337971070,8730,8730,8730,8730,0
|
|
20230906,142800,337971070,8730,8730,8730,8730,10
|
|
20230906,142700,337883770,8730,8730,8730,8730,10
|
|
20230906,142600,337796470,8690,8690,8690,8690,0
|
|
20230906,142500,337796470,8690,8690,8690,8690,0
|
|
20230906,142400,337796470,8690,8690,8690,8690,0
|
|
20230906,142300,337796470,8690,8730,8730,8690,2
|
|
20230906,142200,337779050,8730,8730,8730,8730,1
|
|
20230906,142100,337770320,8690,8690,8690,8690,0
|
|
20230906,142000,337770320,8690,8690,8690,8690,700
|
|
20230906,141900,331687320,8690,8690,8690,8690,0
|
|
20230906,141800,331687320,8690,8690,8690,8690,0
|
|
20230906,141700,331687320,8690,8690,8690,8690,0
|
|
20230906,141600,331687320,8690,8690,8690,8690,10
|
|
20230906,141500,331600420,8690,8690,8690,8690,0
|
|
20230906,141400,331600420,8690,8690,8690,8690,0
|
|
20230906,141300,331600420,8690,8690,8690,8690,10
|
|
20230906,141200,331513520,8700,8700,8700,8700,893
|
|
20230906,141100,323744420,8700,8700,8700,8700,32
|
|
20230906,141000,323466020,8700,8700,8700,8700,100
|
|
20230906,140900,322596020,8700,8710,8710,8700,1294
|
|
20230906,140800,311336490,8710,8710,8710,8710,0
|
|
20230906,140700,311336490,8710,8710,8710,8710,0
|
|
20230906,140600,311336490,8710,8710,8710,8710,0
|
|
20230906,140500,311336490,8710,8710,8710,8710,0
|
|
20230906,140400,311336490,8710,8710,8710,8710,0
|
|
20230906,140300,311336490,8710,8710,8710,8710,0
|
|
20230906,140200,311336490,8710,8710,8710,8710,0
|
|
20230906,140100,311336490,8710,8710,8710,8710,0
|
|
20230906,140000,311336490,8710,8740,8740,8710,11
|
|
20230906,135900,311240380,8740,8740,8740,8740,0
|
|
20230906,135800,311240380,8740,8740,8740,8740,0
|
|
20230906,135700,311240380,8740,8740,8740,8740,0
|
|
20230906,135600,311240380,8740,8740,8740,8740,0
|
|
20230906,135500,311240380,8740,8740,8740,8740,58
|
|
20230906,135400,310733460,8730,8730,8730,8730,0
|
|
20230906,135300,310733460,8730,8730,8730,8730,0
|
|
20230906,135200,310733460,8730,8730,8730,8730,20
|
|
20230906,135100,310558860,8730,8730,8730,8730,95
|
|
20230906,135000,309729510,8730,8730,8730,8730,10
|
|
20230906,134900,309642210,8730,8710,8730,8710,304
|
|
20230906,134800,306988370,8710,8710,8710,8710,0
|
|
20230906,134700,306988370,8710,8710,8710,8710,0
|
|
20230906,134600,306988370,8710,8710,8710,8710,4
|
|
20230906,134500,306953530,8700,8700,8700,8700,0
|
|
20230906,134400,306953530,8700,8700,8700,8700,0
|
|
20230906,134300,306953530,8700,8700,8700,8700,1
|
|
20230906,134200,306944830,8700,8700,8700,8700,0
|
|
20230906,134100,306944830,8700,8700,8700,8700,0
|
|
20230906,134000,306944830,8700,8700,8700,8700,0
|
|
20230906,133900,306944830,8700,8700,8700,8700,0
|
|
20230906,133800,306944830,8700,8700,8700,8700,0
|
|
20230906,133700,306944830,8700,8700,8700,8700,169
|
|
20230906,133600,305474530,8700,8700,8700,8700,1
|
|
20230906,133500,305465830,8700,8710,8730,8700,46
|
|
20230906,133400,305065140,8700,8700,8700,8700,5
|
|
20230906,133300,305021640,8670,8670,8670,8670,225
|
|
20230906,133200,303070890,8670,8670,8670,8670,249
|
|
20230906,133100,300912060,8680,8680,8680,8680,201
|
|
20230906,133000,299167380,8700,8690,8700,8680,585
|
|
20230906,132900,294088570,8690,8690,8690,8690,1
|
|
20230906,132800,294079880,8690,8700,8700,8690,305
|
|
20230906,132700,291429200,8700,8710,8710,8700,300
|
|
20230906,132600,288818970,8710,8710,8710,8710,0
|
|
20230906,132500,288818970,8710,8710,8710,8710,0
|
|
20230906,132400,288818970,8710,8710,8710,8710,119
|
|
20230906,132300,287782480,8700,8700,8700,8700,0
|
|
20230906,132200,287782480,8700,8700,8700,8700,110
|
|
20230906,132100,286825480,8700,8700,8700,8700,50
|
|
20230906,132000,286390480,8700,8700,8700,8700,27
|
|
20230906,131900,286155580,8700,8700,8700,8700,220
|
|
20230906,131800,284241580,8710,8710,8710,8710,15
|
|
20230906,131700,284110930,8710,8710,8710,8710,0
|
|
20230906,131600,284110930,8710,8710,8710,8710,0
|
|
20230906,131500,284110930,8710,8720,8720,8710,53
|
|
20230906,131400,283648980,8720,8720,8720,8720,0
|
|
20230906,131300,283648980,8720,8720,8720,8720,49
|
|
20230906,131200,283221700,8720,8730,8730,8720,81
|
|
20230906,131100,282514700,8730,8730,8730,8730,0
|
|
20230906,131000,282514700,8730,8730,8730,8730,6
|
|
20230906,130900,282462320,8740,8740,8740,8740,17
|
|
20230906,130800,282313740,8740,8740,8740,8740,14
|
|
20230906,130700,282191380,8740,8740,8740,8740,8
|
|
20230906,130600,282121460,8730,8730,8730,8730,0
|
|
20230906,130500,282121460,8730,8730,8730,8730,65
|
|
20230906,130400,281554010,8740,8740,8740,8740,1
|
|
20230906,130300,281545270,8730,8730,8730,8730,3
|
|
20230906,130200,281519080,8730,8730,8730,8730,0
|
|
20230906,130100,281519080,8730,8730,8730,8730,37
|
|
20230906,130000,281196070,8730,8730,8730,8730,0
|
|
20230906,125900,281196070,8730,8720,8730,8720,14
|
|
20230906,125800,281073890,8730,8740,8740,8730,758
|
|
20230906,125700,274456520,8730,8730,8730,8730,0
|
|
20230906,125600,274456520,8730,8730,8730,8730,0
|
|
20230906,125500,274456520,8730,8740,8740,8730,90
|
|
20230906,125400,273670750,8740,8740,8740,8740,2
|
|
20230906,125300,273653270,8730,8730,8730,8730,0
|
|
20230906,125200,273653270,8730,8730,8730,8730,21
|
|
20230906,125100,273469940,8740,8740,8740,8740,0
|
|
20230906,125000,273469940,8740,8730,8740,8730,168
|
|
20230906,124900,272003200,8770,8740,8770,8740,130
|
|
20230906,124800,270866970,8740,8740,8740,8740,62
|
|
20230906,124700,270325090,8740,8740,8740,8740,65
|
|
20230906,124600,269756990,8740,8740,8740,8740,0
|
|
20230906,124500,269756990,8740,8740,8740,8740,0
|
|
20230906,124400,269756990,8740,8740,8740,8740,0
|
|
20230906,124300,269756990,8740,8740,8740,8740,35
|
|
20230906,124200,269451090,8740,8740,8740,8740,10
|
|
20230906,124100,269363690,8740,8740,8740,8740,310
|
|
20230906,124000,266654290,8740,8740,8740,8740,86
|
|
20230906,123900,265902650,8750,8750,8750,8750,271
|
|
20230906,123800,263531400,8750,8750,8750,8750,1
|
|
20230906,123700,263522650,8750,8750,8750,8750,0
|
|
20230906,123600,263522650,8750,8750,8750,8750,0
|
|
20230906,123500,263522650,8750,8750,8750,8750,3
|
|
20230906,123400,263496400,8750,8750,8750,8750,0
|
|
20230906,123300,263496400,8750,8750,8750,8750,0
|
|
20230906,123200,263496400,8750,8750,8750,8750,0
|
|
20230906,123100,263496400,8750,8750,8750,8750,0
|
|
20230906,123000,263496400,8750,8750,8750,8750,0
|
|
20230906,122900,263496400,8750,8750,8750,8750,0
|
|
20230906,122800,263496400,8750,8750,8750,8750,0
|
|
20230906,122700,263496400,8750,8750,8750,8750,0
|
|
20230906,122600,263496400,8750,8750,8750,8750,0
|
|
20230906,122500,263496400,8750,8750,8750,8750,0
|
|
20230906,122400,263496400,8750,8750,8750,8750,0
|
|
20230906,122300,263496400,8750,8750,8750,8750,0
|
|
20230906,122200,263496400,8750,8750,8750,8750,0
|
|
20230906,122100,263496400,8750,8750,8750,8750,25
|
|
20230906,122000,263277650,8750,8750,8750,8750,0
|
|
20230906,121900,263277650,8750,8750,8750,8750,0
|
|
20230906,121800,263277650,8750,8750,8750,8750,0
|
|
20230906,121700,263277650,8750,8750,8750,8750,0
|
|
20230906,121600,263277650,8750,8750,8750,8750,0
|
|
20230906,121500,263277650,8750,8750,8750,8750,1400
|
|
20230906,121400,251027650,8790,8790,8790,8790,704
|
|
20230906,121300,244839490,8790,8790,8790,8790,0
|
|
20230906,121200,244839490,8790,8790,8790,8790,0
|
|
20230906,121100,244839490,8790,8790,8790,8790,0
|
|
20230906,121000,244839490,8790,8790,8790,8790,0
|
|
20230906,120900,244839490,8790,8790,8790,8790,0
|
|
20230906,120800,244839490,8790,8790,8790,8790,0
|
|
20230906,120700,244839490,8790,8790,8790,8790,0
|
|
20230906,120600,244839490,8790,8790,8790,8790,0
|
|
20230906,120500,244839490,8790,8790,8790,8790,0
|
|
20230906,120400,244839490,8790,8790,8790,8790,20
|
|
20230906,120300,244663690,8760,8760,8760,8760,5
|
|
20230906,120200,244619890,8760,8770,8770,8760,1702
|
|
20230906,120100,229710220,8760,8760,8760,8760,0
|
|
20230906,120000,229710220,8760,8760,8760,8760,0
|
|
20230906,115900,229710220,8760,8760,8760,8760,0
|
|
20230906,115800,229710220,8760,8760,8760,8760,0
|
|
20230906,115700,229710220,8760,8760,8760,8760,0
|
|
20230906,115600,229710220,8760,8760,8760,8760,113
|
|
20230906,115500,228720340,8760,8760,8760,8760,2
|
|
20230906,115400,228702820,8760,8770,8770,8760,226
|
|
20230906,115300,226721840,8780,8780,8790,8780,595
|
|
20230906,115200,221497730,8780,8790,8800,8780,408
|
|
20230906,115100,217911480,8800,8800,8800,8800,0
|
|
20230906,115000,217911480,8800,8800,8800,8800,280
|
|
20230906,114900,215447480,8800,8800,8800,8800,30
|
|
20230906,114800,215183480,8800,8800,8800,8800,0
|
|
20230906,114700,215183480,8800,8800,8800,8800,50
|
|
20230906,114600,214743480,8800,8800,8800,8800,391
|
|
20230906,114500,211302680,8810,8810,8810,8810,123
|
|
20230906,114400,210219050,8810,8810,8810,8810,13
|
|
20230906,114300,210104520,8800,8800,8800,8800,0
|
|
20230906,114200,210104520,8800,8800,8800,8800,0
|
|
20230906,114100,210104520,8800,8800,8800,8800,0
|
|
20230906,114000,210104520,8800,8800,8800,8800,0
|
|
20230906,113900,210104520,8800,8800,8800,8800,1010
|
|
20230906,113800,201216520,8800,8800,8800,8800,145
|
|
20230906,113700,199940520,8820,8820,8820,8820,443
|
|
20230906,113600,196033260,8810,8810,8810,8810,100
|
|
20230906,113500,195152260,8820,8810,8820,8810,23
|
|
20230906,113400,194949560,8810,8810,8810,8810,102
|
|
20230906,113300,194050940,8770,8790,8800,8770,2045
|
|
20230906,113200,176075380,8800,8800,8800,8800,0
|
|
20230906,113100,176075380,8800,8790,8800,8790,1210
|
|
20230906,113000,165434950,8780,8770,8780,8770,361
|
|
20230906,112900,162267370,8770,8760,8770,8760,302
|
|
20230906,112800,159620830,8760,8760,8760,8760,0
|
|
20230906,112700,159620830,8760,8760,8760,8760,121
|
|
20230906,112600,158560870,8760,8760,8760,8760,108
|
|
20230906,112500,157614790,8760,8760,8760,8760,0
|
|
20230906,112400,157614790,8760,8760,8760,8760,115
|
|
20230906,112300,156607390,8750,8750,8750,8750,0
|
|
20230906,112200,156607390,8750,8750,8750,8750,24
|
|
20230906,112100,156397390,8750,8750,8750,8750,0
|
|
20230906,112000,156397390,8750,8750,8750,8750,100
|
|
20230906,111900,155522390,8750,8750,8750,8750,0
|
|
20230906,111800,155522390,8750,8750,8750,8750,0
|
|
20230906,111700,155522390,8750,8750,8750,8750,50
|
|
20230906,111600,155084890,8730,8730,8730,8730,0
|
|
20230906,111500,155084890,8730,8730,8730,8730,0
|
|
20230906,111400,155084890,8730,8730,8730,8730,104
|
|
20230906,111300,154176970,8770,8770,8770,8770,0
|
|
20230906,111200,154176970,8770,8770,8770,8770,1
|
|
20230906,111100,154168200,8730,8730,8730,8730,20
|
|
20230906,111000,153993600,8780,8780,8780,8780,1
|
|
20230906,110900,153984820,8750,8750,8750,8750,45
|
|
20230906,110800,153591070,8730,8730,8730,8730,3
|
|
20230906,110700,153564880,8760,8790,8790,8760,24
|
|
20230906,110600,153354550,8780,8780,8780,8780,40
|
|
20230906,110500,153003350,8780,8780,8780,8780,0
|
|
20230906,110400,153003350,8780,8760,8780,8760,3
|
|
20230906,110300,152977030,8760,8760,8760,8760,0
|
|
20230906,110200,152977030,8760,8740,8760,8740,379
|
|
20230906,110100,149657010,8730,8740,8740,8730,38
|
|
20230906,110000,149324990,8740,8740,8740,8740,10
|
|
20230906,105900,149237590,8730,8730,8730,8730,0
|
|
20230906,105800,149237590,8730,8730,8730,8730,100
|
|
20230906,105700,148364590,8730,8730,8730,8730,30
|
|
20230906,105600,148102690,8720,8720,8720,8720,0
|
|
20230906,105500,148102690,8720,8720,8720,8720,29
|
|
20230906,105400,147849810,8710,8710,8710,8710,0
|
|
20230906,105300,147849810,8710,8710,8710,8710,0
|
|
20230906,105200,147849810,8710,8720,8720,8710,36
|
|
20230906,105100,147536190,8740,8760,8760,8730,83
|
|
20230906,105000,146809780,8740,8740,8740,8740,0
|
|
20230906,104900,146809780,8740,8740,8740,8740,0
|
|
20230906,104800,146809780,8740,8740,8740,8740,1
|
|
20230906,104700,146801040,8740,8740,8740,8740,3
|
|
20230906,104600,146774820,8740,8760,8760,8740,5
|
|
20230906,104500,146731080,8760,8730,8760,8730,130
|
|
20230906,104400,145592980,8700,8700,8700,8700,0
|
|
20230906,104300,145592980,8700,8700,8700,8700,111
|
|
20230906,104200,144627280,8700,8710,8710,8700,600
|
|
20230906,104100,139403080,8700,8700,8700,8700,0
|
|
20230906,104000,139403080,8700,8720,8740,8700,762
|
|
20230906,103900,132771890,8720,8720,8720,8720,15
|
|
20230906,103800,132641090,8710,8710,8710,8710,81
|
|
20230906,103700,131935580,8710,8710,8710,8710,1
|
|
20230906,103600,131926870,8710,8710,8710,8710,0
|
|
20230906,103500,131926870,8710,8730,8730,8710,385
|
|
20230906,103400,128573200,8730,8730,8730,8730,1
|
|
20230906,103300,128564470,8730,8730,8730,8730,52
|
|
20230906,103200,128110510,8730,8730,8730,8730,1
|
|
20230906,103100,128101780,8700,8700,8700,8700,0
|
|
20230906,103000,128101780,8700,8700,8700,8700,4
|
|
20230906,102900,128066980,8700,8700,8700,8700,1
|
|
20230906,102800,128058280,8700,8700,8700,8700,1
|
|
20230906,102700,128049580,8700,8710,8710,8700,901
|
|
20230906,102600,120210400,8710,8710,8710,8710,100
|
|
20230906,102500,119339400,8710,8710,8710,8710,0
|
|
20230906,102400,119339400,8710,8720,8720,8710,57
|
|
20230906,102300,118842830,8710,8730,8730,8710,115
|
|
20230906,102200,117839750,8730,8730,8730,8730,0
|
|
20230906,102100,117839750,8730,8730,8730,8730,2
|
|
20230906,102000,117822290,8730,8730,8730,8730,8
|
|
20230906,101900,117752450,8730,8730,8730,8730,0
|
|
20230906,101800,117752450,8730,8730,8730,8730,23
|
|
20230906,101700,117551660,8740,8740,8740,8740,233
|
|
20230906,101600,115515240,8740,8740,8740,8740,209
|
|
20230906,101500,113688580,8740,8740,8740,8740,1
|
|
20230906,101400,113679840,8750,8750,8750,8750,578
|
|
20230906,101300,108622340,8750,8750,8750,8750,0
|
|
20230906,101200,108622340,8750,8750,8750,8750,30
|
|
20230906,101100,108359840,8750,8750,8750,8750,0
|
|
20230906,101000,108359840,8750,8780,8780,8750,313
|
|
20230906,100900,105618430,8780,8760,8780,8750,94
|
|
20230906,100800,104794970,8760,8760,8760,8760,14
|
|
20230906,100700,104672330,8760,8760,8760,8760,1
|
|
20230906,100600,104663570,8790,8770,8790,8770,217
|
|
20230906,100500,102759090,8780,8780,8780,8770,183
|
|
20230906,100400,101153570,8780,8790,8790,8780,87
|
|
20230906,100300,100389700,8790,8800,8800,8780,361
|
|
20230906,100200,97215760,8810,8800,8810,8790,263
|
|
20230906,100100,94901190,8790,8820,8820,8790,149
|
|
20230906,100000,93589890,8850,8860,8860,8800,76
|
|
20230906,095900,92916660,8880,8800,8880,8790,1418
|
|
20230906,095800,80378030,8780,8780,8780,8780,49
|
|
20230906,095700,79947810,8800,8770,8800,8770,176
|
|
20230906,095600,78402580,8750,8780,8780,8740,306
|
|
20230906,095500,75719360,8760,8780,8780,8760,60
|
|
20230906,095400,75192760,8770,8770,8770,8770,40
|
|
20230906,095300,74841960,8780,8760,8780,8750,147
|
|
20230906,095200,73553350,8760,8760,8760,8760,50
|
|
20230906,095100,73115350,8760,8760,8760,8760,0
|
|
20230906,095000,73115350,8760,8760,8760,8750,239
|
|
20230906,094900,71022710,8760,8760,8760,8760,284
|
|
20230906,094800,68534870,8750,8750,8750,8750,10
|
|
20230906,094700,68447370,8740,8730,8740,8730,387
|
|
20230906,094600,65065130,8740,8740,8740,8740,245
|
|
20230906,094500,62923830,8730,8730,8730,8730,137
|
|
20230906,094400,61727820,8730,8730,8730,8730,4
|
|
20230906,094300,61692900,8730,8730,8730,8730,0
|
|
20230906,094200,61692900,8730,8730,8730,8730,5
|
|
20230906,094100,61649250,8730,8730,8730,8730,2
|
|
20230906,094000,61631790,8730,8730,8730,8730,10
|
|
20230906,093900,61544490,8740,8740,8740,8740,0
|
|
20230906,093800,61544490,8740,8730,8740,8730,8
|
|
20230906,093700,61474590,8740,8700,8740,8700,730
|
|
20230906,093600,55097560,8700,8680,8700,8680,131
|
|
20230906,093500,53960460,8680,8700,8700,8680,91
|
|
20230906,093400,53170560,8680,8690,8690,8680,280
|
|
20230906,093300,50738340,8690,8690,8690,8690,0
|
|
20230906,093200,50738340,8690,8690,8690,8690,0
|
|
20230906,093100,50738340,8690,8690,8690,8690,0
|
|
20230906,093000,50738340,8690,8690,8690,8690,0
|
|
20230906,092900,50738340,8690,8690,8690,8690,0
|
|
20230906,092800,50738340,8690,8690,8690,8690,860
|
|
20230906,092700,43264940,8690,8690,8690,8690,10
|
|
20230906,092600,43178040,8690,8690,8690,8690,0
|
|
20230906,092500,43178040,8690,8690,8690,8690,3
|
|
20230906,092400,43151970,8690,8690,8690,8690,100
|
|
20230906,092300,42282970,8690,8690,8690,8690,371
|
|
20230906,092200,39058980,8690,8690,8690,8690,159
|
|
20230906,092100,37677270,8690,8690,8690,8690,0
|
|
20230906,092000,37677270,8690,8690,8690,8690,6
|
|
20230906,091900,37625130,8690,8730,8730,8690,109
|
|
20230906,091800,36674000,8730,8730,8730,8730,61
|
|
20230906,091700,36141470,8730,8730,8730,8730,8
|
|
20230906,091600,36071630,8730,8720,8730,8720,3
|
|
20230906,091500,36045450,8730,8730,8730,8730,0
|
|
20230906,091400,36045450,8730,8730,8730,8730,1
|
|
20230906,091300,36036720,8730,8730,8730,8730,10
|
|
20230906,091200,35949420,8730,8740,8740,8730,31
|
|
20230906,091100,35678580,8740,8710,8740,8660,592
|
|
20230906,091000,30540000,8740,8740,8740,8740,1
|
|
20230906,090900,30531260,8740,8740,8740,8740,10
|
|
20230906,090800,30443860,8660,8740,8740,8660,785
|
|
20230906,090700,23627990,8740,8740,8740,8740,101
|
|
20230906,090600,22745250,8740,8740,8740,8740,20
|
|
20230906,090500,22570450,8650,8650,8650,8650,0
|
|
20230906,090400,22570450,8650,8650,8650,8650,0
|
|
20230906,090300,22570450,8650,8760,8760,8650,1010
|
|
20230906,090200,13791340,8710,8710,8710,8710,11
|
|
20230906,090100,13695530,8710,8710,8710,8710,122
|
|
20230906,090000,12632910,8690,8770,8770,8690,1442
|