654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195100,398103260,11600,11600,11600,11600,614
|
|
20230906,195000,398103260,11600,11600,11600,11600,0
|
|
20230906,194900,398103260,11600,11600,11600,11600,0
|
|
20230906,194800,398103260,11600,11600,11600,11600,0
|
|
20230906,194700,398103260,11600,11600,11600,11600,0
|
|
20230906,194600,398103260,11600,11600,11600,11600,0
|
|
20230906,194500,398103260,11600,11600,11600,11600,0
|
|
20230906,194400,398103260,11600,11600,11600,11600,0
|
|
20230906,194300,398103260,11600,11600,11600,11600,0
|
|
20230906,194200,398103260,11600,11600,11600,11600,0
|
|
20230906,194100,398103260,11600,11600,11600,11600,0
|
|
20230906,194000,398103260,11600,11600,11600,11600,0
|
|
20230906,193900,398103260,11600,11600,11600,11600,0
|
|
20230906,193800,398103260,11600,11600,11600,11600,0
|
|
20230906,193700,398103260,11600,11600,11600,11600,0
|
|
20230906,193600,398103260,11600,11600,11600,11600,0
|
|
20230906,193500,398103260,11600,11600,11600,11600,0
|
|
20230906,193400,398103260,11600,11600,11600,11600,0
|
|
20230906,193300,398103260,11600,11600,11600,11600,0
|
|
20230906,193200,398103260,11600,11600,11600,11600,0
|
|
20230906,193100,398103260,11600,11600,11600,11600,0
|
|
20230906,193000,398103260,11600,11600,11600,11600,0
|
|
20230906,192900,398103260,11600,11600,11600,11600,0
|
|
20230906,192800,398103260,11600,11600,11600,11600,0
|
|
20230906,192700,398103260,11600,11600,11600,11600,0
|
|
20230906,192600,398103260,11600,11600,11600,11600,0
|
|
20230906,192500,398103260,11600,11600,11600,11600,0
|
|
20230906,192400,398103260,11600,11600,11600,11600,0
|
|
20230906,192300,398103260,11600,11600,11600,11600,0
|
|
20230906,192200,398103260,11600,11600,11600,11600,0
|
|
20230906,192100,398103260,11600,11600,11600,11600,614
|
|
20230906,192000,398103260,11600,11600,11600,11600,0
|
|
20230906,191900,398103260,11600,11600,11600,11600,0
|
|
20230906,191800,398103260,11600,11600,11600,11600,0
|
|
20230906,191700,398103260,11600,11600,11600,11600,0
|
|
20230906,191600,398103260,11600,11600,11600,11600,0
|
|
20230906,191500,398103260,11600,11600,11600,11600,0
|
|
20230906,191400,398103260,11600,11600,11600,11600,0
|
|
20230906,191300,398103260,11600,11600,11600,11600,0
|
|
20230906,191200,398103260,11600,11600,11600,11600,0
|
|
20230906,191100,398103260,11600,11600,11600,11600,0
|
|
20230906,191000,398103260,11600,11600,11600,11600,0
|
|
20230906,190900,398103260,11600,11600,11600,11600,0
|
|
20230906,190800,398103260,11600,11600,11600,11600,0
|
|
20230906,190700,398103260,11600,11600,11600,11600,0
|
|
20230906,190600,398103260,11600,11600,11600,11600,0
|
|
20230906,190500,398103260,11600,11600,11600,11600,0
|
|
20230906,190400,398103260,11600,11600,11600,11600,0
|
|
20230906,190300,398103260,11600,11600,11600,11600,0
|
|
20230906,190200,398103260,11600,11600,11600,11600,0
|
|
20230906,190100,398103260,11600,11600,11600,11600,0
|
|
20230906,190000,398103260,11600,11600,11600,11600,0
|
|
20230906,185900,398103260,11600,11600,11600,11600,0
|
|
20230906,185800,398103260,11600,11600,11600,11600,0
|
|
20230906,185700,398103260,11600,11600,11600,11600,0
|
|
20230906,185600,398103260,11600,11600,11600,11600,0
|
|
20230906,185500,398103260,11600,11600,11600,11600,0
|
|
20230906,185400,398103260,11600,11600,11600,11600,0
|
|
20230906,185300,398103260,11600,11600,11600,11600,0
|
|
20230906,185200,398103260,11600,11600,11600,11600,0
|
|
20230906,185100,398103260,11600,11600,11600,11600,614
|
|
20230906,185000,398103260,11600,11600,11600,11600,0
|
|
20230906,184900,398103260,11600,11600,11600,11600,0
|
|
20230906,184800,398103260,11600,11600,11600,11600,0
|
|
20230906,184700,398103260,11600,11600,11600,11600,0
|
|
20230906,184600,398103260,11600,11600,11600,11600,0
|
|
20230906,184500,398103260,11600,11600,11600,11600,0
|
|
20230906,184400,398103260,11600,11600,11600,11600,0
|
|
20230906,184300,398103260,11600,11600,11600,11600,0
|
|
20230906,184200,398103260,11600,11600,11600,11600,0
|
|
20230906,184100,398103260,11600,11600,11600,11600,0
|
|
20230906,184000,398103260,11600,11600,11600,11600,0
|
|
20230906,183900,398103260,11600,11600,11600,11600,0
|
|
20230906,183800,398103260,11600,11600,11600,11600,0
|
|
20230906,183700,398103260,11600,11600,11600,11600,0
|
|
20230906,183600,398103260,11600,11600,11600,11600,0
|
|
20230906,183500,398103260,11600,11600,11600,11600,0
|
|
20230906,183400,398103260,11600,11600,11600,11600,0
|
|
20230906,183300,398103260,11600,11600,11600,11600,0
|
|
20230906,183200,398103260,11600,11600,11600,11600,0
|
|
20230906,183100,398103260,11600,11600,11600,11600,0
|
|
20230906,183000,398103260,11600,11600,11600,11600,0
|
|
20230906,182900,398103260,11600,11600,11600,11600,0
|
|
20230906,182800,398103260,11600,11600,11600,11600,0
|
|
20230906,182700,398103260,11600,11600,11600,11600,0
|
|
20230906,182600,398103260,11600,11600,11600,11600,0
|
|
20230906,182500,398103260,11600,11600,11600,11600,0
|
|
20230906,182400,398103260,11600,11600,11600,11600,0
|
|
20230906,182300,398103260,11600,11600,11600,11600,0
|
|
20230906,182200,398103260,11600,11600,11600,11600,0
|
|
20230906,182100,398103260,11600,11600,11600,11600,614
|
|
20230906,182000,398103260,11600,11600,11600,11600,0
|
|
20230906,181900,398103260,11600,11600,11600,11600,0
|
|
20230906,181800,398103260,11600,11600,11600,11600,0
|
|
20230906,181700,398103260,11600,11600,11600,11600,0
|
|
20230906,181600,398103260,11600,11600,11600,11600,0
|
|
20230906,181500,398103260,11600,11600,11600,11600,0
|
|
20230906,181400,398103260,11600,11600,11600,11600,0
|
|
20230906,181300,398103260,11600,11600,11600,11600,0
|
|
20230906,181200,398103260,11600,11600,11600,11600,0
|
|
20230906,181100,398103260,11600,11600,11600,11600,0
|
|
20230906,181000,398103260,11600,11600,11600,11600,0
|
|
20230906,180900,398103260,11600,11600,11600,11600,0
|
|
20230906,180800,398103260,11600,11600,11600,11600,0
|
|
20230906,180700,398103260,11600,11600,11600,11600,0
|
|
20230906,180600,398103260,11600,11600,11600,11600,0
|
|
20230906,180500,398103260,11600,11600,11600,11600,0
|
|
20230906,180400,398103260,11600,11600,11600,11600,0
|
|
20230906,180300,398103260,11600,11600,11600,11600,0
|
|
20230906,180200,398103260,11600,11600,11600,11600,0
|
|
20230906,180100,398103260,11600,11600,11600,11600,0
|
|
20230906,180000,398103260,11600,11600,11600,11600,0
|
|
20230906,175900,398103260,11600,11600,11600,11600,0
|
|
20230906,175800,398103260,11600,11600,11600,11600,0
|
|
20230906,175700,398103260,11600,11600,11600,11600,0
|
|
20230906,175600,398103260,11600,11600,11600,11600,0
|
|
20230906,175500,398103260,11600,11600,11600,11600,0
|
|
20230906,175400,398103260,11600,11600,11600,11600,0
|
|
20230906,175300,398103260,11600,11600,11600,11600,0
|
|
20230906,175200,398103260,11600,11600,11600,11600,0
|
|
20230906,175100,398103260,11600,11600,11600,11600,614
|
|
20230906,175000,398103260,11600,11600,11600,11600,0
|
|
20230906,174900,398103260,11600,11600,11600,11600,0
|
|
20230906,174800,398103260,11600,11600,11600,11600,0
|
|
20230906,174700,398103260,11600,11600,11600,11600,0
|
|
20230906,174600,398103260,11600,11600,11600,11600,0
|
|
20230906,174500,398103260,11600,11600,11600,11600,0
|
|
20230906,174400,398103260,11600,11600,11600,11600,0
|
|
20230906,174300,398103260,11600,11600,11600,11600,0
|
|
20230906,174200,398103260,11600,11600,11600,11600,0
|
|
20230906,174100,398103260,11600,11600,11600,11600,0
|
|
20230906,174000,398103260,11600,11600,11600,11600,0
|
|
20230906,173900,398103260,11600,11600,11600,11600,0
|
|
20230906,173800,398103260,11600,11600,11600,11600,0
|
|
20230906,173700,398103260,11600,11600,11600,11600,0
|
|
20230906,173600,398103260,11600,11600,11600,11600,0
|
|
20230906,173500,398103260,11600,11600,11600,11600,0
|
|
20230906,173400,398103260,11600,11600,11600,11600,0
|
|
20230906,173300,398103260,11600,11600,11600,11600,0
|
|
20230906,173200,398103260,11600,11600,11600,11600,0
|
|
20230906,173100,398103260,11600,11600,11600,11600,0
|
|
20230906,173000,398103260,11600,11600,11600,11600,0
|
|
20230906,172900,398103260,11600,11600,11600,11600,0
|
|
20230906,172800,398103260,11600,11600,11600,11600,0
|
|
20230906,172700,398103260,11600,11600,11600,11600,0
|
|
20230906,172600,398103260,11600,11600,11600,11600,0
|
|
20230906,172500,398103260,11600,11600,11600,11600,0
|
|
20230906,172400,398103260,11600,11600,11600,11600,0
|
|
20230906,172300,398103260,11600,11600,11600,11600,0
|
|
20230906,172200,398103260,11600,11600,11600,11600,0
|
|
20230906,172100,398103260,11600,11600,11600,11600,614
|
|
20230906,172000,398103260,11600,11600,11600,11600,0
|
|
20230906,171900,398103260,11600,11600,11600,11600,0
|
|
20230906,171800,398103260,11600,11600,11600,11600,0
|
|
20230906,171700,398103260,11600,11600,11600,11600,0
|
|
20230906,171600,398103260,11600,11600,11600,11600,0
|
|
20230906,171500,398103260,11600,11600,11600,11600,0
|
|
20230906,171400,398103260,11600,11600,11600,11600,0
|
|
20230906,171300,398103260,11600,11600,11600,11600,0
|
|
20230906,171200,398103260,11600,11600,11600,11600,0
|
|
20230906,171100,398103260,11600,11600,11600,11600,0
|
|
20230906,171000,398103260,11600,11600,11600,11600,0
|
|
20230906,170900,398103260,11600,11600,11600,11600,0
|
|
20230906,170800,398103260,11600,11600,11600,11600,0
|
|
20230906,170700,398103260,11600,11600,11600,11600,0
|
|
20230906,170600,398103260,11600,11600,11600,11600,0
|
|
20230906,170500,398103260,11600,11600,11600,11600,0
|
|
20230906,170400,398103260,11600,11600,11600,11600,0
|
|
20230906,170300,398103260,11600,11600,11600,11600,0
|
|
20230906,170200,398103260,11600,11600,11600,11600,0
|
|
20230906,170100,398103260,11600,11600,11600,11600,0
|
|
20230906,170000,398103260,11600,11600,11600,11600,0
|
|
20230906,165900,398103260,11600,11600,11600,11600,0
|
|
20230906,165800,398103260,11600,11600,11600,11600,0
|
|
20230906,165700,398103260,11600,11600,11600,11600,0
|
|
20230906,165600,398103260,11600,11600,11600,11600,0
|
|
20230906,165500,398103260,11600,11600,11600,11600,0
|
|
20230906,165400,398103260,11600,11600,11600,11600,0
|
|
20230906,165300,398103260,11600,11600,11600,11600,0
|
|
20230906,165200,398103260,11600,11600,11600,11600,0
|
|
20230906,165100,398103260,11600,11600,11600,11600,614
|
|
20230906,165000,398103260,11600,11600,11600,11600,0
|
|
20230906,164900,398103260,11600,11600,11600,11600,0
|
|
20230906,164800,398103260,11600,11600,11600,11600,0
|
|
20230906,164700,398103260,11600,11600,11600,11600,0
|
|
20230906,164600,398103260,11600,11600,11600,11600,0
|
|
20230906,164500,398103260,11600,11600,11600,11600,0
|
|
20230906,164400,398103260,11600,11600,11600,11600,0
|
|
20230906,164300,398103260,11600,11600,11600,11600,0
|
|
20230906,164200,398103260,11600,11600,11600,11600,0
|
|
20230906,164100,398103260,11600,11600,11600,11600,0
|
|
20230906,164000,398103260,11600,11600,11600,11600,0
|
|
20230906,163900,398103260,11600,11600,11600,11600,0
|
|
20230906,163800,398103260,11600,11600,11600,11600,0
|
|
20230906,163700,398103260,11600,11600,11600,11600,0
|
|
20230906,163600,398103260,11600,11600,11600,11600,0
|
|
20230906,163500,398103260,11600,11600,11600,11600,0
|
|
20230906,163400,398103260,11600,11600,11600,11600,0
|
|
20230906,163300,398103260,11600,11600,11600,11600,0
|
|
20230906,163200,398103260,11600,11600,11600,11600,0
|
|
20230906,163100,398103260,11600,11600,11600,11600,0
|
|
20230906,163000,398103260,11600,11600,11600,11600,0
|
|
20230906,162900,398103260,11600,11600,11600,11600,0
|
|
20230906,162800,398103260,11600,11600,11600,11600,0
|
|
20230906,162700,398103260,11600,11600,11600,11600,0
|
|
20230906,162600,398103260,11600,11600,11600,11600,0
|
|
20230906,162500,398103260,11600,11600,11600,11600,0
|
|
20230906,162400,398103260,11600,11600,11600,11600,0
|
|
20230906,162300,398103260,11600,11600,11600,11600,0
|
|
20230906,162200,398103260,11600,11600,11600,11600,0
|
|
20230906,162100,398103260,11600,11600,11600,11600,614
|
|
20230906,162000,398103260,11600,11600,11600,11600,0
|
|
20230906,161900,398103260,11600,11600,11600,11600,0
|
|
20230906,161800,398103260,11600,11600,11600,11600,0
|
|
20230906,161700,398103260,11600,11600,11600,11600,0
|
|
20230906,161600,398103260,11600,11600,11600,11600,0
|
|
20230906,161500,398103260,11600,11600,11600,11600,0
|
|
20230906,161400,398103260,11600,11600,11600,11600,0
|
|
20230906,161300,398103260,11600,11600,11600,11600,0
|
|
20230906,161200,398103260,11600,11600,11600,11600,0
|
|
20230906,161100,398103260,11600,11600,11600,11600,0
|
|
20230906,161000,398103260,11600,11600,11600,11600,0
|
|
20230906,160900,398103260,11600,11600,11600,11600,0
|
|
20230906,160800,398103260,11600,11600,11600,11600,0
|
|
20230906,160700,398103260,11600,11600,11600,11600,0
|
|
20230906,160600,398103260,11600,11600,11600,11600,0
|
|
20230906,160500,398103260,11600,11600,11600,11600,0
|
|
20230906,160400,398103260,11600,11600,11600,11600,0
|
|
20230906,160300,398103260,11600,11600,11600,11600,0
|
|
20230906,160200,398103260,11600,11600,11600,11600,0
|
|
20230906,160100,398103260,11600,11600,11600,11600,0
|
|
20230906,160000,398103260,11600,11600,11600,11600,0
|
|
20230906,155900,398103260,11600,11600,11600,11600,0
|
|
20230906,155800,398103260,11600,11600,11600,11600,0
|
|
20230906,155700,398103260,11600,11600,11600,11600,0
|
|
20230906,155600,398103260,11600,11600,11600,11600,0
|
|
20230906,155500,398103260,11600,11600,11600,11600,0
|
|
20230906,155400,398103260,11600,11600,11600,11600,0
|
|
20230906,155300,398103260,11600,11600,11600,11600,0
|
|
20230906,155200,398103260,11600,11600,11600,11600,0
|
|
20230906,155100,398103260,11600,11600,11600,11600,614
|
|
20230906,155000,398103260,11600,11600,11600,11600,0
|
|
20230906,154900,398103260,11600,11600,11600,11600,0
|
|
20230906,154800,398103260,11600,11600,11600,11600,0
|
|
20230906,154700,398103260,11600,11600,11600,11600,0
|
|
20230906,154600,398103260,11600,11600,11600,11600,0
|
|
20230906,154500,398103260,11600,11600,11600,11600,0
|
|
20230906,154400,398103260,11600,11600,11600,11600,0
|
|
20230906,154300,398103260,11600,11600,11600,11600,0
|
|
20230906,154200,398103260,11600,11600,11600,11600,0
|
|
20230906,154100,398103260,11600,11600,11600,11600,0
|
|
20230906,154000,398103260,11600,11600,11600,11600,0
|
|
20230906,153900,398103260,11600,11600,11600,11600,0
|
|
20230906,153800,398103260,11600,11600,11600,11600,0
|
|
20230906,153700,398103260,11600,11600,11600,11600,0
|
|
20230906,153600,398103260,11600,11600,11600,11600,0
|
|
20230906,153500,398103260,11600,11600,11600,11600,0
|
|
20230906,153400,398103260,11600,11600,11600,11600,0
|
|
20230906,153300,398103260,11600,11600,11600,11600,0
|
|
20230906,153200,398103260,11600,11600,11600,11600,0
|
|
20230906,153100,398103260,11600,11600,11600,11600,0
|
|
20230906,153000,398103260,11600,11600,11600,11600,614
|
|
20230906,152900,390980860,11630,11630,11630,11630,0
|
|
20230906,152800,390980860,11630,11630,11630,11630,0
|
|
20230906,152700,390980860,11630,11630,11630,11630,0
|
|
20230906,152600,390980860,11630,11630,11630,11630,0
|
|
20230906,152500,390980860,11630,11630,11630,11630,0
|
|
20230906,152400,390980860,11630,11630,11630,11630,0
|
|
20230906,152300,390980860,11630,11630,11630,11630,0
|
|
20230906,152200,390980860,11630,11630,11630,11630,0
|
|
20230906,152100,390980860,11630,11630,11630,11630,0
|
|
20230906,152000,390980860,11630,11630,11630,11630,0
|
|
20230906,151900,390980860,11630,11630,11630,11630,0
|
|
20230906,151800,390980860,11630,11600,11630,11600,11
|
|
20230906,151700,390853230,11600,11600,11600,11600,0
|
|
20230906,151600,390853230,11600,11600,11600,11600,0
|
|
20230906,151500,390853230,11600,11600,11600,11600,1
|
|
20230906,151400,390841630,11520,11550,11550,11520,949
|
|
20230906,151300,379903430,11610,11610,11610,11610,1
|
|
20230906,151200,379891820,11560,11560,11560,11560,0
|
|
20230906,151100,379891820,11560,11560,11560,11560,52
|
|
20230906,151000,379290700,11620,11570,11620,11570,8
|
|
20230906,150900,379198090,11560,11560,11560,11560,0
|
|
20230906,150800,379198090,11560,11570,11570,11560,14
|
|
20230906,150700,379036240,11570,11570,11570,11570,0
|
|
20230906,150600,379036240,11570,11570,11570,11570,0
|
|
20230906,150500,379036240,11570,11570,11570,11570,0
|
|
20230906,150400,379036240,11570,11570,11570,11570,0
|
|
20230906,150300,379036240,11570,11570,11570,11570,0
|
|
20230906,150200,379036240,11570,11580,11580,11570,2
|
|
20230906,150100,379013090,11640,11640,11640,11640,0
|
|
20230906,150000,379013090,11640,11640,11640,11640,0
|
|
20230906,145900,379013090,11640,11640,11640,11640,0
|
|
20230906,145800,379013090,11640,11640,11640,11640,0
|
|
20230906,145700,379013090,11640,11640,11640,11640,0
|
|
20230906,145600,379013090,11640,11640,11640,11640,0
|
|
20230906,145500,379013090,11640,11640,11640,11640,0
|
|
20230906,145400,379013090,11640,11640,11640,11640,0
|
|
20230906,145300,379013090,11640,11640,11640,11640,1
|
|
20230906,145200,379001450,11640,11640,11640,11640,0
|
|
20230906,145100,379001450,11640,11640,11640,11640,0
|
|
20230906,145000,379001450,11640,11640,11640,11640,0
|
|
20230906,144900,379001450,11640,11640,11640,11640,0
|
|
20230906,144800,379001450,11640,11640,11640,11640,0
|
|
20230906,144700,379001450,11640,11640,11640,11640,0
|
|
20230906,144600,379001450,11640,11640,11640,11640,0
|
|
20230906,144500,379001450,11640,11640,11640,11640,0
|
|
20230906,144400,379001450,11640,11640,11640,11640,0
|
|
20230906,144300,379001450,11640,11640,11640,11640,1
|
|
20230906,144200,378989810,11640,11640,11640,11640,0
|
|
20230906,144100,378989810,11640,11640,11640,11640,0
|
|
20230906,144000,378989810,11640,11640,11640,11640,0
|
|
20230906,143900,378989810,11640,11640,11640,11640,0
|
|
20230906,143800,378989810,11640,11640,11640,11640,0
|
|
20230906,143700,378989810,11640,11640,11640,11640,0
|
|
20230906,143600,378989810,11640,11640,11640,11640,0
|
|
20230906,143500,378989810,11640,11640,11640,11640,0
|
|
20230906,143400,378989810,11640,11640,11640,11640,0
|
|
20230906,143300,378989810,11640,11640,11640,11640,0
|
|
20230906,143200,378989810,11640,11640,11640,11640,0
|
|
20230906,143100,378989810,11640,11640,11640,11640,0
|
|
20230906,143000,378989810,11640,11640,11640,11640,50
|
|
20230906,142900,378407810,11660,11620,11660,11620,154
|
|
20230906,142800,376616280,11620,11620,11620,11620,60
|
|
20230906,142700,375919080,11620,11620,11620,11620,150
|
|
20230906,142600,374176080,11620,11610,11620,11610,100
|
|
20230906,142500,373014560,11620,11620,11620,11620,150
|
|
20230906,142400,371271560,11620,11620,11620,11620,100
|
|
20230906,142300,370109560,11620,11610,11620,11610,150
|
|
20230906,142200,368367080,11620,11620,11620,11620,100
|
|
20230906,142100,367205080,11630,11630,11630,11630,150
|
|
20230906,142000,365460580,11630,11630,11630,11630,100
|
|
20230906,141900,364297580,11630,11630,11630,11630,150
|
|
20230906,141800,362553080,11630,11630,11630,11630,100
|
|
20230906,141700,361390080,11630,11630,11630,11630,150
|
|
20230906,141600,359645580,11630,11630,11630,11630,100
|
|
20230906,141500,358482580,11630,11630,11630,11630,150
|
|
20230906,141400,356738080,11630,11630,11630,11630,100
|
|
20230906,141300,355575080,11630,11630,11630,11630,202
|
|
20230906,141200,353225820,11630,11630,11630,11550,259
|
|
20230906,141100,350224290,11630,11630,11630,11630,150
|
|
20230906,141000,348479790,11630,11630,11630,11630,100
|
|
20230906,140900,347316790,11630,11630,11630,11630,150
|
|
20230906,140800,345572290,11630,11630,11630,11630,101
|
|
20230906,140700,344397660,11620,11620,11620,11620,150
|
|
20230906,140600,342654660,11620,11650,11650,11620,238
|
|
20230906,140500,339886600,11650,11650,11650,11640,152
|
|
20230906,140400,338115810,11650,11650,11650,11650,100
|
|
20230906,140300,336950810,11650,11650,11650,11650,150
|
|
20230906,140200,335203310,11650,11650,11650,11650,200
|
|
20230906,140100,332873310,11650,11650,11650,11650,50
|
|
20230906,140000,332290810,11650,11660,11660,11650,101
|
|
20230906,135900,331113160,11660,11660,11660,11660,150
|
|
20230906,135800,329364160,11660,11670,11670,11660,100
|
|
20230906,135700,328197660,11670,11670,11670,11670,100
|
|
20230906,135600,327030660,11670,11670,11670,11670,162
|
|
20230906,135500,325140120,11670,11670,11670,11670,88
|
|
20230906,135400,324113160,11670,11670,11670,11670,150
|
|
20230906,135300,322362660,11670,11670,11680,11670,670
|
|
20230906,135200,314543750,11670,11670,11670,11670,176
|
|
20230906,135100,312489830,11660,11660,11660,11660,0
|
|
20230906,135000,312489830,11660,11660,11660,11660,6
|
|
20230906,134900,312419870,11660,11660,11660,11660,0
|
|
20230906,134800,312419870,11660,11660,11660,11660,0
|
|
20230906,134700,312419870,11660,11660,11660,11660,0
|
|
20230906,134600,312419870,11660,11660,11660,11660,150
|
|
20230906,134500,310670870,11660,11660,11660,11660,100
|
|
20230906,134400,309504870,11660,11660,11660,11660,150
|
|
20230906,134300,307755870,11660,11660,11660,11660,101
|
|
20230906,134200,306578210,11660,11660,11660,11660,250
|
|
20230906,134100,303663210,11670,11670,11670,11670,138
|
|
20230906,134000,302052750,11670,11670,11670,11670,312
|
|
20230906,133900,298411710,11670,11670,11670,11670,0
|
|
20230906,133800,298411710,11670,11670,11670,11670,82
|
|
20230906,133700,297454770,11670,11680,11680,11670,325
|
|
20230906,133600,293660950,11680,11680,11680,11680,493
|
|
20230906,133500,287902710,11670,11660,11670,11660,513
|
|
20230906,133400,281920610,11660,11620,11660,11620,218
|
|
20230906,133300,279379580,11620,11610,11620,11610,19
|
|
20230906,133200,279158960,11610,11630,11630,11610,350
|
|
20230906,133100,275088520,11630,11620,11630,11620,108
|
|
20230906,133000,273833480,11610,11610,11610,11610,0
|
|
20230906,132900,273833480,11610,11610,11610,11610,0
|
|
20230906,132800,273833480,11610,11610,11610,11610,0
|
|
20230906,132700,273833480,11610,11620,11620,11610,336
|
|
20230906,132600,269930170,11620,11620,11620,11620,0
|
|
20230906,132500,269930170,11620,11620,11620,11620,0
|
|
20230906,132400,269930170,11620,11620,11620,11620,0
|
|
20230906,132300,269930170,11620,11620,11620,11620,0
|
|
20230906,132200,269930170,11620,11620,11620,11620,1
|
|
20230906,132100,269918550,11620,11620,11620,11620,0
|
|
20230906,132000,269918550,11620,11620,11620,11620,0
|
|
20230906,131900,269918550,11620,11620,11620,11620,0
|
|
20230906,131800,269918550,11620,11620,11620,11620,0
|
|
20230906,131700,269918550,11620,11620,11620,11620,0
|
|
20230906,131600,269918550,11620,11620,11620,11620,0
|
|
20230906,131500,269918550,11620,11620,11620,11620,0
|
|
20230906,131400,269918550,11620,11620,11620,11620,0
|
|
20230906,131300,269918550,11620,11620,11620,11620,89
|
|
20230906,131200,268884370,11630,11630,11630,11630,100
|
|
20230906,131100,267721370,11660,11660,11660,11660,0
|
|
20230906,131000,267721370,11660,11660,11660,11660,0
|
|
20230906,130900,267721370,11660,11660,11660,11660,0
|
|
20230906,130800,267721370,11660,11660,11660,11660,0
|
|
20230906,130700,267721370,11660,11660,11660,11660,0
|
|
20230906,130600,267721370,11660,11660,11660,11660,0
|
|
20230906,130500,267721370,11660,11660,11660,11660,0
|
|
20230906,130400,267721370,11660,11660,11660,11660,0
|
|
20230906,130300,267721370,11660,11660,11660,11660,1
|
|
20230906,130200,267709710,11660,11660,11660,11660,384
|
|
20230906,130100,263232270,11630,11630,11630,11630,0
|
|
20230906,130000,263232270,11630,11630,11630,11630,0
|
|
20230906,125900,263232270,11630,11630,11630,11630,0
|
|
20230906,125800,263232270,11630,11630,11630,11630,0
|
|
20230906,125700,263232270,11630,11630,11630,11630,0
|
|
20230906,125600,263232270,11630,11630,11630,11630,0
|
|
20230906,125500,263232270,11630,11630,11630,11630,100
|
|
20230906,125400,262069270,11650,11650,11650,11650,0
|
|
20230906,125300,262069270,11650,11650,11650,11650,0
|
|
20230906,125200,262069270,11650,11620,11650,11620,16
|
|
20230906,125100,261882900,11620,11620,11620,11620,0
|
|
20230906,125000,261882900,11620,11620,11620,11620,0
|
|
20230906,124900,261882900,11620,11620,11620,11620,20
|
|
20230906,124800,261650500,11650,11650,11650,11650,0
|
|
20230906,124700,261650500,11650,11650,11650,11650,2
|
|
20230906,124600,261627200,11620,11620,11620,11620,0
|
|
20230906,124500,261627200,11620,11620,11620,11620,6
|
|
20230906,124400,261557480,11650,11650,11650,11650,0
|
|
20230906,124300,261557480,11650,11650,11650,11650,0
|
|
20230906,124200,261557480,11650,11650,11650,11650,0
|
|
20230906,124100,261557480,11650,11650,11650,11650,2
|
|
20230906,124000,261534180,11670,11670,11670,11670,0
|
|
20230906,123900,261534180,11670,11670,11670,11670,0
|
|
20230906,123800,261534180,11670,11670,11670,11670,0
|
|
20230906,123700,261534180,11670,11670,11670,11670,0
|
|
20230906,123600,261534180,11670,11670,11670,11670,1
|
|
20230906,123500,261522510,11620,11620,11630,11620,216
|
|
20230906,123400,259012570,11620,11640,11640,11620,410
|
|
20230906,123300,254245170,11680,11680,11680,11680,1
|
|
20230906,123200,254233490,11710,11710,11710,11710,0
|
|
20230906,123100,254233490,11710,11710,11710,11710,0
|
|
20230906,123000,254233490,11710,11710,11710,11710,0
|
|
20230906,122900,254233490,11710,11710,11710,11710,0
|
|
20230906,122800,254233490,11710,11710,11710,11710,0
|
|
20230906,122700,254233490,11710,11710,11710,11710,0
|
|
20230906,122600,254233490,11710,11710,11710,11710,0
|
|
20230906,122500,254233490,11710,11710,11710,11710,0
|
|
20230906,122400,254233490,11710,11710,11710,11710,0
|
|
20230906,122300,254233490,11710,11710,11710,11710,1
|
|
20230906,122200,254221780,11730,11730,11730,11730,0
|
|
20230906,122100,254221780,11730,11690,11730,11690,4
|
|
20230906,122000,254174980,11690,11690,11690,11690,0
|
|
20230906,121900,254174980,11690,11690,11690,11690,0
|
|
20230906,121800,254174980,11690,11690,11690,11690,0
|
|
20230906,121700,254174980,11690,11690,11690,11690,2
|
|
20230906,121600,254151600,11620,11620,11620,11620,0
|
|
20230906,121500,254151600,11620,11620,11620,11620,0
|
|
20230906,121400,254151600,11620,11650,11650,11620,501
|
|
20230906,121300,248326330,11650,11650,11650,11650,0
|
|
20230906,121200,248326330,11650,11650,11650,11650,0
|
|
20230906,121100,248326330,11650,11650,11650,11650,0
|
|
20230906,121000,248326330,11650,11650,11650,11650,0
|
|
20230906,120900,248326330,11650,11650,11650,11650,0
|
|
20230906,120800,248326330,11650,11650,11650,11650,0
|
|
20230906,120700,248326330,11650,11650,11650,11650,0
|
|
20230906,120600,248326330,11650,11650,11650,11650,0
|
|
20230906,120500,248326330,11650,11680,11680,11650,100
|
|
20230906,120400,247161180,11730,11730,11730,11730,0
|
|
20230906,120300,247161180,11730,11680,11730,11680,3
|
|
20230906,120200,247126040,11680,11680,11680,11680,0
|
|
20230906,120100,247126040,11680,11680,11680,11680,6
|
|
20230906,120000,247055960,11620,11630,11630,11620,200
|
|
20230906,115900,244730960,11650,11650,11650,11650,0
|
|
20230906,115800,244730960,11650,11650,11650,11650,100
|
|
20230906,115700,243565960,11670,11680,11680,11670,110
|
|
20230906,115600,242281260,11680,11680,11680,11680,0
|
|
20230906,115500,242281260,11680,11690,11690,11680,159
|
|
20230906,115400,240423150,11740,11740,11740,11740,0
|
|
20230906,115300,240423150,11740,11740,11740,11740,0
|
|
20230906,115200,240423150,11740,11740,11740,11740,0
|
|
20230906,115100,240423150,11740,11740,11740,11740,0
|
|
20230906,115000,240423150,11740,11740,11740,11740,0
|
|
20230906,114900,240423150,11740,11740,11740,11740,0
|
|
20230906,114800,240423150,11740,11740,11740,11740,0
|
|
20230906,114700,240423150,11740,11740,11740,11740,0
|
|
20230906,114600,240423150,11740,11730,11740,11730,5
|
|
20230906,114500,240364480,11690,11690,11690,11690,0
|
|
20230906,114400,240364480,11690,11690,11690,11690,0
|
|
20230906,114300,240364480,11690,11690,11690,11690,0
|
|
20230906,114200,240364480,11690,11690,11690,11690,0
|
|
20230906,114100,240364480,11690,11690,11690,11690,0
|
|
20230906,114000,240364480,11690,11690,11690,11690,0
|
|
20230906,113900,240364480,11690,11690,11690,11690,0
|
|
20230906,113800,240364480,11690,11690,11690,11690,0
|
|
20230906,113700,240364480,11690,11690,11690,11690,0
|
|
20230906,113600,240364480,11690,11690,11690,11690,0
|
|
20230906,113500,240364480,11690,11690,11690,11690,0
|
|
20230906,113400,240364480,11690,11690,11690,11690,0
|
|
20230906,113300,240364480,11690,11690,11690,11690,0
|
|
20230906,113200,240364480,11690,11690,11690,11690,2
|
|
20230906,113100,240341100,11690,11690,11690,11690,0
|
|
20230906,113000,240341100,11690,11690,11760,11690,219
|
|
20230906,112900,237780920,11700,11700,11700,11700,100
|
|
20230906,112800,236610920,11720,11700,11720,11700,101
|
|
20230906,112700,235429200,11710,11710,11710,11710,10
|
|
20230906,112600,235312100,11700,11700,11700,11700,0
|
|
20230906,112500,235312100,11700,11700,11700,11700,0
|
|
20230906,112400,235312100,11700,11700,11700,11700,0
|
|
20230906,112300,235312100,11700,11700,11700,11700,0
|
|
20230906,112200,235312100,11700,11720,11720,11700,135
|
|
20230906,112100,233732440,11790,11790,11790,11790,0
|
|
20230906,112000,233732440,11790,11790,11790,11790,0
|
|
20230906,111900,233732440,11790,11790,11790,11790,0
|
|
20230906,111800,233732440,11790,11790,11790,11790,0
|
|
20230906,111700,233732440,11790,11790,11790,11790,0
|
|
20230906,111600,233732440,11790,11790,11790,11790,0
|
|
20230906,111500,233732440,11790,11790,11790,11790,0
|
|
20230906,111400,233732440,11790,11790,11790,11790,0
|
|
20230906,111300,233732440,11790,11790,11790,11790,1
|
|
20230906,111200,233720650,11800,11800,11800,11800,0
|
|
20230906,111100,233720650,11800,11800,11800,11800,0
|
|
20230906,111000,233720650,11800,11800,11800,11800,0
|
|
20230906,110900,233720650,11800,11800,11800,11800,0
|
|
20230906,110800,233720650,11800,11800,11800,11800,0
|
|
20230906,110700,233720650,11800,11800,11800,11800,0
|
|
20230906,110600,233720650,11800,11800,11800,11800,0
|
|
20230906,110500,233720650,11800,11800,11800,11800,0
|
|
20230906,110400,233720650,11800,11800,11800,11800,0
|
|
20230906,110300,233720650,11800,11800,11800,11800,0
|
|
20230906,110200,233720650,11800,11800,11800,11800,0
|
|
20230906,110100,233720650,11800,11800,11800,11800,0
|
|
20230906,110000,233720650,11800,11800,11800,11800,0
|
|
20230906,105900,233720650,11800,11800,11800,11800,0
|
|
20230906,105800,233720650,11800,11800,11800,11800,0
|
|
20230906,105700,233720650,11800,11800,11800,11800,0
|
|
20230906,105600,233720650,11800,11800,11800,11800,0
|
|
20230906,105500,233720650,11800,11800,11800,11800,1
|
|
20230906,105400,233708850,11740,11740,11740,11740,0
|
|
20230906,105300,233708850,11740,11740,11740,11740,11
|
|
20230906,105200,233579710,11730,11730,11730,11730,0
|
|
20230906,105100,233579710,11730,11730,11730,11730,0
|
|
20230906,105000,233579710,11730,11730,11730,11730,0
|
|
20230906,104900,233579710,11730,11730,11730,11730,0
|
|
20230906,104800,233579710,11730,11730,11730,11730,0
|
|
20230906,104700,233579710,11730,11750,11750,11730,196
|
|
20230906,104600,231278710,11770,11770,11770,11770,0
|
|
20230906,104500,231278710,11770,11770,11770,11770,1
|
|
20230906,104400,231266940,11800,11800,11800,11800,0
|
|
20230906,104300,231266940,11800,11800,11800,11800,0
|
|
20230906,104200,231266940,11800,11800,11800,11800,0
|
|
20230906,104100,231266940,11800,11800,11800,11800,2
|
|
20230906,104000,231243340,11800,11800,11800,11800,0
|
|
20230906,103900,231243340,11800,11800,11800,11800,0
|
|
20230906,103800,231243340,11800,11800,11800,11800,0
|
|
20230906,103700,231243340,11800,11800,11800,11800,77
|
|
20230906,103600,230334740,11840,11840,11840,11840,7
|
|
20230906,103500,230251860,11830,11830,11830,11830,0
|
|
20230906,103400,230251860,11830,11830,11830,11830,0
|
|
20230906,103300,230251860,11830,11830,11830,11830,0
|
|
20230906,103200,230251860,11830,11830,11830,11830,0
|
|
20230906,103100,230251860,11830,11830,11830,11830,150
|
|
20230906,103000,228477360,11870,11840,11870,11840,10
|
|
20230906,102900,228358870,11830,11830,11830,11830,0
|
|
20230906,102800,228358870,11830,11830,11830,11830,200
|
|
20230906,102700,225992870,11830,11860,11870,11830,437
|
|
20230906,102600,220812720,11860,11780,11860,11780,2130
|
|
20230906,102500,195680690,11760,11760,11760,11760,0
|
|
20230906,102400,195680690,11760,11760,11760,11760,0
|
|
20230906,102300,195680690,11760,11760,11760,11760,0
|
|
20230906,102200,195680690,11760,11760,11760,11750,291
|
|
20230906,102100,192258570,11760,11760,11760,11760,1
|
|
20230906,102000,192246810,11760,11760,11760,11760,31
|
|
20230906,101900,191882250,11760,11760,11760,11760,220
|
|
20230906,101800,189295050,11760,11760,11760,11760,100
|
|
20230906,101700,188119050,11760,11760,11760,11760,150
|
|
20230906,101600,186355050,11760,11790,11790,11760,143
|
|
20230906,101500,184671210,11790,11790,11790,11790,132
|
|
20230906,101400,183114930,11790,11790,11790,11790,168
|
|
20230906,101300,181134210,11790,11800,11800,11790,161
|
|
20230906,101200,179234420,11800,11800,11800,11800,1136
|
|
20230906,101100,165829620,11790,11780,11790,11780,82
|
|
20230906,101000,164862890,11750,11750,11750,11750,0
|
|
20230906,100900,164862890,11750,11750,11750,11750,0
|
|
20230906,100800,164862890,11750,11750,11750,11750,0
|
|
20230906,100700,164862890,11750,11790,11790,11750,101
|
|
20230906,100600,163672140,11790,11790,11790,11780,100
|
|
20230906,100500,162493190,11790,11800,11800,11790,160
|
|
20230906,100400,160606290,11800,11800,11800,11800,100
|
|
20230906,100300,159426290,11800,11810,11810,11800,170
|
|
20230906,100200,157419790,11820,11830,11830,11820,145
|
|
20230906,100100,155704940,11830,11810,11830,11810,122
|
|
20230906,100000,154261780,11810,11840,11840,11810,119
|
|
20230906,095900,152854020,11850,11800,11850,11790,741
|
|
20230906,095800,144107370,11800,11800,11800,11800,287
|
|
20230906,095700,140720770,11800,11800,11800,11800,100
|
|
20230906,095600,139540770,11800,11850,11850,11800,522
|
|
20230906,095500,133368930,11860,11880,11950,11860,337
|
|
20230906,095400,129362430,11860,11800,11980,11800,1625
|
|
20230906,095300,109925280,11790,11660,11790,11660,5872
|
|
20230906,095200,41040330,11630,11630,11630,11630,199
|
|
20230906,095100,38725960,11630,11630,11630,11630,0
|
|
20230906,095000,38725960,11630,11630,11630,11630,0
|
|
20230906,094900,38725960,11630,11630,11630,11630,0
|
|
20230906,094800,38725960,11630,11630,11630,11630,0
|
|
20230906,094700,38725960,11630,11630,11630,11630,0
|
|
20230906,094600,38725960,11630,11630,11630,11630,0
|
|
20230906,094500,38725960,11630,11630,11630,11630,13
|
|
20230906,094400,38574770,11630,11630,11630,11630,0
|
|
20230906,094300,38574770,11630,11630,11630,11630,25
|
|
20230906,094200,38284020,11630,11630,11630,11630,0
|
|
20230906,094100,38284020,11630,11630,11630,11630,0
|
|
20230906,094000,38284020,11630,11660,11660,11630,58
|
|
20230906,093900,37607840,11660,11660,11660,11660,200
|
|
20230906,093800,35275840,11660,11660,11660,11660,151
|
|
20230906,093700,33515180,11650,11650,11650,11650,915
|
|
20230906,093600,22855430,11650,11650,11650,11650,56
|
|
20230906,093500,22203030,11650,11650,11650,11650,0
|
|
20230906,093400,22203030,11650,11650,11650,11650,0
|
|
20230906,093300,22203030,11650,11650,11650,11650,0
|
|
20230906,093200,22203030,11650,11640,11650,11640,43
|
|
20230906,093100,21702090,11640,11640,11640,11640,11
|
|
20230906,093000,21574050,11640,11640,11640,11640,0
|
|
20230906,092900,21574050,11640,11640,11640,11640,0
|
|
20230906,092800,21574050,11640,11640,11640,11640,0
|
|
20230906,092700,21574050,11640,11640,11640,11640,0
|
|
20230906,092600,21574050,11640,11630,11640,11610,188
|
|
20230906,092500,19387560,11630,11630,11630,11630,0
|
|
20230906,092400,19387560,11630,11630,11630,11630,0
|
|
20230906,092300,19387560,11630,11630,11630,11630,0
|
|
20230906,092200,19387560,11630,11620,11630,11620,20
|
|
20230906,092100,19155060,11620,11620,11620,11620,10
|
|
20230906,092000,19038860,11640,11640,11640,11640,0
|
|
20230906,091900,19038860,11640,11640,11640,11640,0
|
|
20230906,091800,19038860,11640,11640,11640,11640,0
|
|
20230906,091700,19038860,11640,11640,11640,11640,1
|
|
20230906,091600,19027220,11670,11670,11670,11670,0
|
|
20230906,091500,19027220,11670,11650,11670,11650,50
|
|
20230906,091400,18443970,11670,11560,11670,11560,14
|
|
20230906,091300,18280980,11590,11530,11590,11530,265
|
|
20230906,091200,15215750,11550,11550,11550,11550,100
|
|
20230906,091100,14060750,11510,11510,11510,11510,1
|
|
20230906,091000,14049240,11500,11500,11500,11500,0
|
|
20230906,090900,14049240,11500,11500,11500,11500,2
|
|
20230906,090800,14026240,11500,11520,11520,11500,300
|
|
20230906,090700,10573900,11590,11540,11590,11500,901
|
|
20230906,090600,197510,11540,11540,11540,11540,0
|
|
20230906,090500,197510,11540,11650,11650,11540,2
|
|
20230906,090400,174320,11530,11570,11570,11530,6
|
|
20230906,090300,104940,11660,11660,11660,11660,0
|
|
20230906,090200,104940,11660,11660,11660,11660,0
|
|
20230906,090100,104940,11660,11660,11660,11660,0
|
|
20230906,090000,104940,11660,11660,11660,11660,9
|