680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201700,891508300,6820,6820,6820,6820,2357
|
|
20230905,201600,891508300,6820,6820,6820,6820,0
|
|
20230905,201500,891508300,6820,6820,6820,6820,0
|
|
20230905,201400,891508300,6820,6820,6820,6820,0
|
|
20230905,201300,891508300,6820,6820,6820,6820,0
|
|
20230905,201200,891508300,6820,6820,6820,6820,0
|
|
20230905,201100,891508300,6820,6820,6820,6820,0
|
|
20230905,201000,891508300,6820,6820,6820,6820,0
|
|
20230905,200900,891508300,6820,6820,6820,6820,0
|
|
20230905,200800,891508300,6820,6820,6820,6820,0
|
|
20230905,200700,891508300,6820,6820,6820,6820,0
|
|
20230905,200600,891508300,6820,6820,6820,6820,0
|
|
20230905,200500,891508300,6820,6820,6820,6820,0
|
|
20230905,200400,891508300,6820,6820,6820,6820,0
|
|
20230905,200300,891508300,6820,6820,6820,6820,0
|
|
20230905,200200,891508300,6820,6820,6820,6820,0
|
|
20230905,200100,891508300,6820,6820,6820,6820,0
|
|
20230905,200000,891508300,6820,6820,6820,6820,0
|
|
20230905,195900,891508300,6820,6820,6820,6820,0
|
|
20230905,195800,891508300,6820,6820,6820,6820,0
|
|
20230905,195700,891508300,6820,6820,6820,6820,0
|
|
20230905,195600,891508300,6820,6820,6820,6820,0
|
|
20230905,195500,891508300,6820,6820,6820,6820,0
|
|
20230905,195400,891508300,6820,6820,6820,6820,0
|
|
20230905,195300,891508300,6820,6820,6820,6820,0
|
|
20230905,195200,891508300,6820,6820,6820,6820,0
|
|
20230905,195100,891508300,6820,6820,6820,6820,0
|
|
20230905,195000,891508300,6820,6820,6820,6820,0
|
|
20230905,194900,891508300,6820,6820,6820,6820,0
|
|
20230905,194800,891508300,6820,6820,6820,6820,0
|
|
20230905,194700,891508300,6820,6820,6820,6820,2357
|
|
20230905,194600,891508300,6820,6820,6820,6820,0
|
|
20230905,194500,891508300,6820,6820,6820,6820,0
|
|
20230905,194400,891508300,6820,6820,6820,6820,0
|
|
20230905,194300,891508300,6820,6820,6820,6820,0
|
|
20230905,194200,891508300,6820,6820,6820,6820,0
|
|
20230905,194100,891508300,6820,6820,6820,6820,0
|
|
20230905,194000,891508300,6820,6820,6820,6820,0
|
|
20230905,193900,891508300,6820,6820,6820,6820,0
|
|
20230905,193800,891508300,6820,6820,6820,6820,0
|
|
20230905,193700,891508300,6820,6820,6820,6820,0
|
|
20230905,193600,891508300,6820,6820,6820,6820,0
|
|
20230905,193500,891508300,6820,6820,6820,6820,0
|
|
20230905,193400,891508300,6820,6820,6820,6820,0
|
|
20230905,193300,891508300,6820,6820,6820,6820,0
|
|
20230905,193200,891508300,6820,6820,6820,6820,0
|
|
20230905,193100,891508300,6820,6820,6820,6820,0
|
|
20230905,193000,891508300,6820,6820,6820,6820,0
|
|
20230905,192900,891508300,6820,6820,6820,6820,0
|
|
20230905,192800,891508300,6820,6820,6820,6820,0
|
|
20230905,192700,891508300,6820,6820,6820,6820,0
|
|
20230905,192600,891508300,6820,6820,6820,6820,0
|
|
20230905,192500,891508300,6820,6820,6820,6820,0
|
|
20230905,192400,891508300,6820,6820,6820,6820,0
|
|
20230905,192300,891508300,6820,6820,6820,6820,0
|
|
20230905,192200,891508300,6820,6820,6820,6820,0
|
|
20230905,192100,891508300,6820,6820,6820,6820,0
|
|
20230905,192000,891508300,6820,6820,6820,6820,0
|
|
20230905,191900,891508300,6820,6820,6820,6820,0
|
|
20230905,191800,891508300,6820,6820,6820,6820,0
|
|
20230905,191700,891508300,6820,6820,6820,6820,2357
|
|
20230905,191600,891508300,6820,6820,6820,6820,0
|
|
20230905,191500,891508300,6820,6820,6820,6820,0
|
|
20230905,191400,891508300,6820,6820,6820,6820,0
|
|
20230905,191300,891508300,6820,6820,6820,6820,0
|
|
20230905,191200,891508300,6820,6820,6820,6820,0
|
|
20230905,191100,891508300,6820,6820,6820,6820,0
|
|
20230905,191000,891508300,6820,6820,6820,6820,0
|
|
20230905,190900,891508300,6820,6820,6820,6820,0
|
|
20230905,190800,891508300,6820,6820,6820,6820,0
|
|
20230905,190700,891508300,6820,6820,6820,6820,0
|
|
20230905,190600,891508300,6820,6820,6820,6820,0
|
|
20230905,190500,891508300,6820,6820,6820,6820,0
|
|
20230905,190400,891508300,6820,6820,6820,6820,0
|
|
20230905,190300,891508300,6820,6820,6820,6820,0
|
|
20230905,190200,891508300,6820,6820,6820,6820,0
|
|
20230905,190100,891508300,6820,6820,6820,6820,0
|
|
20230905,190000,891508300,6820,6820,6820,6820,0
|
|
20230905,185900,891508300,6820,6820,6820,6820,0
|
|
20230905,185800,891508300,6820,6820,6820,6820,0
|
|
20230905,185700,891508300,6820,6820,6820,6820,0
|
|
20230905,185600,891508300,6820,6820,6820,6820,0
|
|
20230905,185500,891508300,6820,6820,6820,6820,0
|
|
20230905,185400,891508300,6820,6820,6820,6820,0
|
|
20230905,185300,891508300,6820,6820,6820,6820,0
|
|
20230905,185200,891508300,6820,6820,6820,6820,0
|
|
20230905,185100,891508300,6820,6820,6820,6820,0
|
|
20230905,185000,891508300,6820,6820,6820,6820,0
|
|
20230905,184900,891508300,6820,6820,6820,6820,0
|
|
20230905,184800,891508300,6820,6820,6820,6820,0
|
|
20230905,184700,891508300,6820,6820,6820,6820,2357
|
|
20230905,184600,891508300,6820,6820,6820,6820,0
|
|
20230905,184500,891508300,6820,6820,6820,6820,0
|
|
20230905,184400,891508300,6820,6820,6820,6820,0
|
|
20230905,184300,891508300,6820,6820,6820,6820,0
|
|
20230905,184200,891508300,6820,6820,6820,6820,0
|
|
20230905,184100,891508300,6820,6820,6820,6820,0
|
|
20230905,184000,891508300,6820,6820,6820,6820,0
|
|
20230905,183900,891508300,6820,6820,6820,6820,0
|
|
20230905,183800,891508300,6820,6820,6820,6820,0
|
|
20230905,183700,891508300,6820,6820,6820,6820,0
|
|
20230905,183600,891508300,6820,6820,6820,6820,0
|
|
20230905,183500,891508300,6820,6820,6820,6820,0
|
|
20230905,183400,891508300,6820,6820,6820,6820,0
|
|
20230905,183300,891508300,6820,6820,6820,6820,0
|
|
20230905,183200,891508300,6820,6820,6820,6820,0
|
|
20230905,183100,891508300,6820,6820,6820,6820,0
|
|
20230905,183000,891508300,6820,6820,6820,6820,0
|
|
20230905,182900,891508300,6820,6820,6820,6820,0
|
|
20230905,182800,891508300,6820,6820,6820,6820,0
|
|
20230905,182700,891508300,6820,6820,6820,6820,0
|
|
20230905,182600,891508300,6820,6820,6820,6820,0
|
|
20230905,182500,891508300,6820,6820,6820,6820,0
|
|
20230905,182400,891508300,6820,6820,6820,6820,0
|
|
20230905,182300,891508300,6820,6820,6820,6820,0
|
|
20230905,182200,891508300,6820,6820,6820,6820,0
|
|
20230905,182100,891508300,6820,6820,6820,6820,0
|
|
20230905,182000,891508300,6820,6820,6820,6820,0
|
|
20230905,181900,891508300,6820,6820,6820,6820,0
|
|
20230905,181800,891508300,6820,6820,6820,6820,0
|
|
20230905,181700,891508300,6820,6820,6820,6820,2357
|
|
20230905,181600,891508300,6820,6820,6820,6820,0
|
|
20230905,181500,891508300,6820,6820,6820,6820,0
|
|
20230905,181400,891508300,6820,6820,6820,6820,0
|
|
20230905,181300,891508300,6820,6820,6820,6820,0
|
|
20230905,181200,891508300,6820,6820,6820,6820,0
|
|
20230905,181100,891508300,6820,6820,6820,6820,0
|
|
20230905,181000,891508300,6820,6820,6820,6820,0
|
|
20230905,180900,891508300,6820,6820,6820,6820,0
|
|
20230905,180800,891508300,6820,6820,6820,6820,0
|
|
20230905,180700,891508300,6820,6820,6820,6820,0
|
|
20230905,180600,891508300,6820,6820,6820,6820,0
|
|
20230905,180500,891508300,6820,6820,6820,6820,0
|
|
20230905,180400,891508300,6820,6820,6820,6820,0
|
|
20230905,180300,891508300,6820,6820,6820,6820,0
|
|
20230905,180200,891508300,6820,6820,6820,6820,0
|
|
20230905,180100,891508300,6820,6820,6820,6820,0
|
|
20230905,180000,891508300,6820,6820,6820,6820,0
|
|
20230905,175900,891508300,6820,6820,6820,6820,0
|
|
20230905,175800,891508300,6820,6820,6820,6820,0
|
|
20230905,175700,891508300,6820,6820,6820,6820,0
|
|
20230905,175600,891508300,6820,6820,6820,6820,0
|
|
20230905,175500,891508300,6820,6820,6820,6820,0
|
|
20230905,175400,891508300,6820,6820,6820,6820,0
|
|
20230905,175300,891508300,6820,6820,6820,6820,0
|
|
20230905,175200,891508300,6820,6820,6820,6820,0
|
|
20230905,175100,891508300,6820,6820,6820,6820,0
|
|
20230905,175000,891508300,6820,6820,6820,6820,0
|
|
20230905,174900,891508300,6820,6820,6820,6820,0
|
|
20230905,174800,891508300,6820,6820,6820,6820,0
|
|
20230905,174700,891508300,6820,6820,6820,6820,2357
|
|
20230905,174600,891508300,6820,6820,6820,6820,0
|
|
20230905,174500,891508300,6820,6820,6820,6820,0
|
|
20230905,174400,891508300,6820,6820,6820,6820,0
|
|
20230905,174300,891508300,6820,6820,6820,6820,0
|
|
20230905,174200,891508300,6820,6820,6820,6820,0
|
|
20230905,174100,891508300,6820,6820,6820,6820,0
|
|
20230905,174000,891508300,6820,6820,6820,6820,0
|
|
20230905,173900,891508300,6820,6820,6820,6820,0
|
|
20230905,173800,891508300,6820,6820,6820,6820,0
|
|
20230905,173700,891508300,6820,6820,6820,6820,0
|
|
20230905,173600,891508300,6820,6820,6820,6820,0
|
|
20230905,173500,891508300,6820,6820,6820,6820,0
|
|
20230905,173400,891508300,6820,6820,6820,6820,0
|
|
20230905,173300,891508300,6820,6820,6820,6820,0
|
|
20230905,173200,891508300,6820,6820,6820,6820,0
|
|
20230905,173100,891508300,6820,6820,6820,6820,0
|
|
20230905,173000,891508300,6820,6820,6820,6820,0
|
|
20230905,172900,891508300,6820,6820,6820,6820,0
|
|
20230905,172800,891508300,6820,6820,6820,6820,0
|
|
20230905,172700,891508300,6820,6820,6820,6820,0
|
|
20230905,172600,891508300,6820,6820,6820,6820,0
|
|
20230905,172500,891508300,6820,6820,6820,6820,0
|
|
20230905,172400,891508300,6820,6820,6820,6820,0
|
|
20230905,172300,891508300,6820,6820,6820,6820,0
|
|
20230905,172200,891508300,6820,6820,6820,6820,0
|
|
20230905,172100,891508300,6820,6820,6820,6820,0
|
|
20230905,172000,891508300,6820,6820,6820,6820,0
|
|
20230905,171900,891508300,6820,6820,6820,6820,0
|
|
20230905,171800,891508300,6820,6820,6820,6820,0
|
|
20230905,171700,891508300,6820,6820,6820,6820,2357
|
|
20230905,171600,891508300,6820,6820,6820,6820,0
|
|
20230905,171500,891508300,6820,6820,6820,6820,0
|
|
20230905,171400,891508300,6820,6820,6820,6820,0
|
|
20230905,171300,891508300,6820,6820,6820,6820,0
|
|
20230905,171200,891508300,6820,6820,6820,6820,0
|
|
20230905,171100,891508300,6820,6820,6820,6820,0
|
|
20230905,171000,891508300,6820,6820,6820,6820,0
|
|
20230905,170900,891508300,6820,6820,6820,6820,0
|
|
20230905,170800,891508300,6820,6820,6820,6820,0
|
|
20230905,170700,891508300,6820,6820,6820,6820,0
|
|
20230905,170600,891508300,6820,6820,6820,6820,0
|
|
20230905,170500,891508300,6820,6820,6820,6820,0
|
|
20230905,170400,891508300,6820,6820,6820,6820,0
|
|
20230905,170300,891508300,6820,6820,6820,6820,0
|
|
20230905,170200,891508300,6820,6820,6820,6820,0
|
|
20230905,170100,891508300,6820,6820,6820,6820,0
|
|
20230905,170000,891508300,6820,6820,6820,6820,0
|
|
20230905,165900,891508300,6820,6820,6820,6820,0
|
|
20230905,165800,891508300,6820,6820,6820,6820,0
|
|
20230905,165700,891508300,6820,6820,6820,6820,0
|
|
20230905,165600,891508300,6820,6820,6820,6820,0
|
|
20230905,165500,891508300,6820,6820,6820,6820,0
|
|
20230905,165400,891508300,6820,6820,6820,6820,0
|
|
20230905,165300,891508300,6820,6820,6820,6820,0
|
|
20230905,165200,891508300,6820,6820,6820,6820,0
|
|
20230905,165100,891508300,6820,6820,6820,6820,0
|
|
20230905,165000,891508300,6820,6820,6820,6820,0
|
|
20230905,164900,891508300,6820,6820,6820,6820,0
|
|
20230905,164800,891508300,6820,6820,6820,6820,0
|
|
20230905,164700,891508300,6820,6820,6820,6820,2357
|
|
20230905,164600,891508300,6820,6820,6820,6820,0
|
|
20230905,164500,891508300,6820,6820,6820,6820,0
|
|
20230905,164400,891508300,6820,6820,6820,6820,0
|
|
20230905,164300,891508300,6820,6820,6820,6820,0
|
|
20230905,164200,891508300,6820,6820,6820,6820,0
|
|
20230905,164100,891508300,6820,6820,6820,6820,0
|
|
20230905,164000,891508300,6820,6820,6820,6820,0
|
|
20230905,163900,891508300,6820,6820,6820,6820,0
|
|
20230905,163800,891508300,6820,6820,6820,6820,0
|
|
20230905,163700,891508300,6820,6820,6820,6820,0
|
|
20230905,163600,891508300,6820,6820,6820,6820,0
|
|
20230905,163500,891508300,6820,6820,6820,6820,0
|
|
20230905,163400,891508300,6820,6820,6820,6820,0
|
|
20230905,163300,891508300,6820,6820,6820,6820,0
|
|
20230905,163200,891508300,6820,6820,6820,6820,0
|
|
20230905,163100,891508300,6820,6820,6820,6820,0
|
|
20230905,163000,891508300,6820,6820,6820,6820,0
|
|
20230905,162900,891508300,6820,6820,6820,6820,0
|
|
20230905,162800,891508300,6820,6820,6820,6820,0
|
|
20230905,162700,891508300,6820,6820,6820,6820,0
|
|
20230905,162600,891508300,6820,6820,6820,6820,0
|
|
20230905,162500,891508300,6820,6820,6820,6820,0
|
|
20230905,162400,891508300,6820,6820,6820,6820,0
|
|
20230905,162300,891508300,6820,6820,6820,6820,0
|
|
20230905,162200,891508300,6820,6820,6820,6820,0
|
|
20230905,162100,891508300,6820,6820,6820,6820,0
|
|
20230905,162000,891508300,6820,6820,6820,6820,0
|
|
20230905,161900,891508300,6820,6820,6820,6820,0
|
|
20230905,161800,891508300,6820,6820,6820,6820,0
|
|
20230905,161700,891508300,6820,6820,6820,6820,2357
|
|
20230905,161600,891508300,6820,6820,6820,6820,0
|
|
20230905,161500,891508300,6820,6820,6820,6820,0
|
|
20230905,161400,891508300,6820,6820,6820,6820,0
|
|
20230905,161300,891508300,6820,6820,6820,6820,0
|
|
20230905,161200,891508300,6820,6820,6820,6820,0
|
|
20230905,161100,891508300,6820,6820,6820,6820,0
|
|
20230905,161000,891508300,6820,6820,6820,6820,0
|
|
20230905,160900,891508300,6820,6820,6820,6820,0
|
|
20230905,160800,891508300,6820,6820,6820,6820,0
|
|
20230905,160700,891508300,6820,6820,6820,6820,0
|
|
20230905,160600,891508300,6820,6820,6820,6820,0
|
|
20230905,160500,891508300,6820,6820,6820,6820,0
|
|
20230905,160400,891508300,6820,6820,6820,6820,0
|
|
20230905,160300,891508300,6820,6820,6820,6820,0
|
|
20230905,160200,891508300,6820,6820,6820,6820,0
|
|
20230905,160100,891508300,6820,6820,6820,6820,0
|
|
20230905,160000,891508300,6820,6820,6820,6820,0
|
|
20230905,155900,891508300,6820,6820,6820,6820,0
|
|
20230905,155800,891508300,6820,6820,6820,6820,0
|
|
20230905,155700,891508300,6820,6820,6820,6820,0
|
|
20230905,155600,891508300,6820,6820,6820,6820,0
|
|
20230905,155500,891508300,6820,6820,6820,6820,0
|
|
20230905,155400,891508300,6820,6820,6820,6820,0
|
|
20230905,155300,891508300,6820,6820,6820,6820,0
|
|
20230905,155200,891508300,6820,6820,6820,6820,0
|
|
20230905,155100,891508300,6820,6820,6820,6820,0
|
|
20230905,155000,891508300,6820,6820,6820,6820,0
|
|
20230905,154900,891508300,6820,6820,6820,6820,0
|
|
20230905,154800,891508300,6820,6820,6820,6820,0
|
|
20230905,154700,891508300,6820,6820,6820,6820,2357
|
|
20230905,154600,891508300,6820,6820,6820,6820,0
|
|
20230905,154500,891508300,6820,6820,6820,6820,0
|
|
20230905,154400,891508300,6820,6820,6820,6820,0
|
|
20230905,154300,891508300,6820,6820,6820,6820,0
|
|
20230905,154200,891508300,6820,6820,6820,6820,0
|
|
20230905,154100,891508300,6820,6820,6820,6820,0
|
|
20230905,154000,891508300,6820,6820,6820,6820,0
|
|
20230905,153900,891508300,6820,6820,6820,6820,0
|
|
20230905,153800,891508300,6820,6820,6820,6820,0
|
|
20230905,153700,891508300,6820,6820,6820,6820,0
|
|
20230905,153600,891508300,6820,6820,6820,6820,0
|
|
20230905,153500,891508300,6820,6820,6820,6820,0
|
|
20230905,153400,891508300,6820,6820,6820,6820,0
|
|
20230905,153300,891508300,6820,6820,6820,6820,0
|
|
20230905,153200,891508300,6820,6820,6820,6820,0
|
|
20230905,153100,891508300,6820,6820,6820,6820,0
|
|
20230905,153000,891508300,6820,6820,6820,6820,2357
|
|
20230905,152900,875433560,6810,6810,6810,6810,0
|
|
20230905,152800,875433560,6810,6810,6810,6810,0
|
|
20230905,152700,875433560,6810,6810,6810,6810,0
|
|
20230905,152600,875433560,6810,6810,6810,6810,0
|
|
20230905,152500,875433560,6810,6810,6810,6810,0
|
|
20230905,152400,875433560,6810,6810,6810,6810,0
|
|
20230905,152300,875433560,6810,6810,6810,6810,0
|
|
20230905,152200,875433560,6810,6810,6810,6810,0
|
|
20230905,152100,875433560,6810,6810,6810,6810,0
|
|
20230905,152000,875433560,6810,6810,6810,6810,0
|
|
20230905,151900,875433560,6810,6820,6840,6810,336
|
|
20230905,151800,873139320,6820,6820,6820,6820,4
|
|
20230905,151700,873112040,6820,6820,6820,6820,52
|
|
20230905,151600,872757400,6820,6800,6820,6800,245
|
|
20230905,151500,871088500,6820,6810,6820,6810,645
|
|
20230905,151400,866690700,6800,6790,6800,6790,549
|
|
20230905,151300,862961170,6780,6780,6780,6780,560
|
|
20230905,151200,859164370,6770,6770,6770,6770,176
|
|
20230905,151100,857972850,6780,6780,6780,6780,30
|
|
20230905,151000,857769450,6790,6790,6790,6790,0
|
|
20230905,150900,857769450,6790,6770,6790,6770,310
|
|
20230905,150800,855670550,6800,6800,6800,6800,86
|
|
20230905,150700,855085750,6800,6800,6800,6800,1
|
|
20230905,150600,855078950,6770,6790,6790,6770,537
|
|
20230905,150500,851439380,6790,6800,6800,6790,385
|
|
20230905,150400,848823380,6800,6810,6810,6800,208
|
|
20230905,150300,847407980,6810,6810,6810,6810,202
|
|
20230905,150200,846032360,6800,6800,6800,6800,24
|
|
20230905,150100,845869160,6800,6810,6810,6800,197
|
|
20230905,150000,844527790,6820,6810,6820,6810,424
|
|
20230905,145900,841640340,6810,6810,6810,6810,226
|
|
20230905,145800,840101280,6790,6790,6790,6790,0
|
|
20230905,145700,840101280,6790,6790,6790,6790,550
|
|
20230905,145600,836366780,6810,6810,6810,6810,1
|
|
20230905,145500,836359970,6810,6810,6810,6810,73
|
|
20230905,145400,835862840,6810,6810,6810,6810,1
|
|
20230905,145300,835856030,6770,6790,6790,6770,1310
|
|
20230905,145200,826972330,6790,6800,6800,6790,100
|
|
20230905,145100,826293080,6810,6810,6810,6810,0
|
|
20230905,145000,826293080,6810,6810,6820,6810,58
|
|
20230905,144900,825898040,6810,6810,6810,6810,12
|
|
20230905,144800,825816320,6810,6810,6810,6810,0
|
|
20230905,144700,825816320,6810,6810,6810,6810,0
|
|
20230905,144600,825816320,6810,6810,6810,6810,58
|
|
20230905,144500,825421340,6820,6810,6820,6810,385
|
|
20230905,144400,822799480,6810,6810,6810,6810,550
|
|
20230905,144300,819053980,6810,6810,6810,6810,0
|
|
20230905,144200,819053980,6810,6810,6810,6810,200
|
|
20230905,144100,817691980,6780,6780,6780,6780,500
|
|
20230905,144000,814301980,6780,6780,6780,6780,52
|
|
20230905,143900,813949420,6770,6770,6770,6770,0
|
|
20230905,143800,813949420,6770,6770,6770,6770,0
|
|
20230905,143700,813949420,6770,6790,6790,6770,2193
|
|
20230905,143600,799096410,6780,6820,6820,6780,10
|
|
20230905,143500,799028570,6770,6770,6770,6770,0
|
|
20230905,143400,799028570,6770,6790,6790,6770,58
|
|
20230905,143300,798635540,6780,6780,6780,6770,61
|
|
20230905,143200,798221970,6780,6780,6780,6780,164
|
|
20230905,143100,797110050,6780,6780,6780,6780,10
|
|
20230905,143000,797042250,6820,6820,6820,6820,0
|
|
20230905,142900,797042250,6820,6820,6820,6820,0
|
|
20230905,142800,797042250,6820,6820,6820,6820,1
|
|
20230905,142700,797035430,6820,6820,6820,6820,11
|
|
20230905,142600,796960410,6780,6830,6830,6780,16
|
|
20230905,142500,796851430,6830,6830,6830,6830,0
|
|
20230905,142400,796851430,6830,6820,6830,6820,200
|
|
20230905,142300,795486470,6820,6820,6820,6820,0
|
|
20230905,142200,795486470,6820,6820,6820,6820,5
|
|
20230905,142100,795452370,6750,6790,6830,6750,1070
|
|
20230905,142000,788219960,6760,6760,6760,6760,30
|
|
20230905,141900,788017160,6780,6780,6780,6780,0
|
|
20230905,141800,788017160,6780,6780,6780,6780,1480
|
|
20230905,141700,777982760,6810,6810,6810,6810,0
|
|
20230905,141600,777982760,6810,6810,6810,6810,10
|
|
20230905,141500,777914660,6810,6820,6830,6810,169
|
|
20230905,141400,776763090,6820,6820,6820,6820,16
|
|
20230905,141300,776653970,6760,6820,6850,6760,2190
|
|
20230905,141200,761708340,6800,6800,6800,6790,1102
|
|
20230905,141100,754216590,6800,6800,6800,6800,67
|
|
20230905,141000,753760990,6800,6800,6800,6800,2
|
|
20230905,140900,753747390,6800,6780,6800,6780,168
|
|
20230905,140800,752608320,6780,6780,6780,6780,315
|
|
20230905,140700,750472620,6810,6810,6810,6810,279
|
|
20230905,140600,748572630,6800,6800,6800,6800,21
|
|
20230905,140500,748429830,6810,6810,6810,6810,13
|
|
20230905,140400,748341300,6770,6800,6810,6770,2043
|
|
20230905,140300,734500340,6790,6850,6850,6790,862
|
|
20230905,140200,728629560,6870,6870,6870,6870,7
|
|
20230905,140100,728581470,6850,6850,6890,6850,247
|
|
20230905,140000,726889480,6900,6870,6900,6850,865
|
|
20230905,135900,720946340,6880,6910,6920,6870,2173
|
|
20230905,135800,705952390,6910,6840,6920,6840,4782
|
|
20230905,135700,673030330,6840,6790,6850,6790,540
|
|
20230905,135600,669336770,6860,6850,6860,6850,1631
|
|
20230905,135500,658154400,6850,6850,6850,6850,473
|
|
20230905,135400,654914350,6820,6820,6820,6820,275
|
|
20230905,135300,653038850,6820,6880,6890,6820,340
|
|
20230905,135200,650699770,6820,6770,6890,6770,11786
|
|
20230905,135100,570039920,6770,6770,6770,6770,60
|
|
20230905,135000,569633720,6790,6750,6790,6750,62
|
|
20230905,134900,569214040,6740,6740,6740,6740,0
|
|
20230905,134800,569214040,6740,6740,6740,6740,7
|
|
20230905,134700,569166860,6750,6750,6750,6750,977
|
|
20230905,134600,562572110,6750,6750,6750,6750,204
|
|
20230905,134500,561195110,6790,6790,6790,6790,0
|
|
20230905,134400,561195110,6790,6720,6790,6720,559
|
|
20230905,134300,557438460,6710,6710,6710,6710,1
|
|
20230905,134200,557431750,6720,6720,6720,6720,0
|
|
20230905,134100,557431750,6720,6720,6720,6720,1
|
|
20230905,134000,557425030,6690,6690,6690,6690,0
|
|
20230905,133900,557425030,6690,6690,6690,6690,20
|
|
20230905,133800,557291230,6720,6720,6720,6720,11
|
|
20230905,133700,557217310,6680,6680,6680,6680,16
|
|
20230905,133600,557110430,6710,6700,6710,6700,1000
|
|
20230905,133500,550405430,6700,6700,6700,6700,0
|
|
20230905,133400,550405430,6700,6680,6720,6670,1004
|
|
20230905,133300,543681800,6690,6620,6690,6600,5002
|
|
20230905,133200,510414770,6660,6630,6660,6600,2864
|
|
20230905,133100,491472240,6670,6640,6670,6610,1001
|
|
20230905,133000,484847400,6670,6630,6670,6610,1001
|
|
20230905,132900,478219330,6700,6700,6700,6700,0
|
|
20230905,132800,478219330,6700,6700,6700,6700,1
|
|
20230905,132700,478212630,6610,6660,6660,6610,1000
|
|
20230905,132600,471588350,6700,6700,6700,6700,0
|
|
20230905,132500,471588350,6700,6700,6700,6700,0
|
|
20230905,132400,471588350,6700,6700,6700,6700,0
|
|
20230905,132300,471588350,6700,6700,6700,6700,100
|
|
20230905,132200,470918350,6700,6700,6700,6700,0
|
|
20230905,132100,470918350,6700,6700,6700,6700,9
|
|
20230905,132000,470858050,6700,6680,6700,6680,35
|
|
20230905,131900,470624050,6650,6670,6670,6650,806
|
|
20230905,131800,465248090,6670,6670,6670,6670,2
|
|
20230905,131700,465234750,6670,6680,6680,6670,52
|
|
20230905,131600,464887410,6680,6680,6680,6680,2
|
|
20230905,131500,464874050,6680,6680,6680,6680,2
|
|
20230905,131400,464860690,6680,6680,6680,6680,0
|
|
20230905,131300,464860690,6680,6680,6680,6680,0
|
|
20230905,131200,464860690,6680,6680,6680,6680,15
|
|
20230905,131100,464760490,6680,6680,6680,6680,3
|
|
20230905,131000,464740450,6680,6680,6680,6680,0
|
|
20230905,130900,464740450,6680,6680,6680,6680,8
|
|
20230905,130800,464687010,6680,6680,6680,6680,40
|
|
20230905,130700,464419810,6680,6680,6680,6680,0
|
|
20230905,130600,464419810,6680,6680,6680,6680,7
|
|
20230905,130500,464373050,6680,6680,6680,6680,0
|
|
20230905,130400,464373050,6680,6670,6680,6670,40
|
|
20230905,130300,464105950,6680,6680,6680,6680,0
|
|
20230905,130200,464105950,6680,6680,6680,6680,0
|
|
20230905,130100,464105950,6680,6680,6680,6680,0
|
|
20230905,130000,464105950,6680,6680,6680,6680,10
|
|
20230905,125900,464039150,6650,6650,6650,6650,131
|
|
20230905,125800,463168000,6650,6650,6650,6650,0
|
|
20230905,125700,463168000,6650,6650,6650,6650,99
|
|
20230905,125600,462509650,6650,6650,6650,6650,0
|
|
20230905,125500,462509650,6650,6650,6650,6650,0
|
|
20230905,125400,462509650,6650,6650,6650,6650,2
|
|
20230905,125300,462496350,6660,6660,6660,6660,546
|
|
20230905,125200,458859990,6660,6660,6660,6660,40
|
|
20230905,125100,458593590,6660,6660,6660,6660,0
|
|
20230905,125000,458593590,6660,6660,6660,6660,0
|
|
20230905,124900,458593590,6660,6660,6660,6660,0
|
|
20230905,124800,458593590,6660,6670,6670,6660,72
|
|
20230905,124700,458113670,6680,6680,6680,6680,2
|
|
20230905,124600,458100310,6680,6680,6680,6680,0
|
|
20230905,124500,458100310,6680,6680,6680,6680,0
|
|
20230905,124400,458100310,6680,6680,6680,6680,0
|
|
20230905,124300,458100310,6680,6680,6680,6680,0
|
|
20230905,124200,458100310,6680,6680,6680,6680,0
|
|
20230905,124100,458100310,6680,6670,6680,6660,40
|
|
20230905,124000,457833510,6670,6670,6670,6670,60
|
|
20230905,123900,457433310,6670,6670,6670,6670,460
|
|
20230905,123800,454365110,6680,6680,6680,6680,12
|
|
20230905,123700,454284950,6670,6670,6670,6670,72
|
|
20230905,123600,453804710,6680,6680,6680,6680,3
|
|
20230905,123500,453784670,6700,6700,6700,6700,1
|
|
20230905,123400,453777970,6690,6690,6690,6690,147
|
|
20230905,123300,452794540,6680,6680,6680,6680,1
|
|
20230905,123200,452787860,6680,6680,6680,6680,7
|
|
20230905,123100,452741100,6690,6690,6690,6690,2
|
|
20230905,123000,452727720,6700,6700,6700,6700,10
|
|
20230905,122900,452660720,6700,6700,6700,6700,0
|
|
20230905,122800,452660720,6700,6700,6700,6700,189
|
|
20230905,122700,451394420,6700,6700,6700,6700,0
|
|
20230905,122600,451394420,6700,6700,6700,6700,294
|
|
20230905,122500,449424620,6700,6700,6700,6700,100
|
|
20230905,122400,448754620,6700,6700,6700,6700,27
|
|
20230905,122300,448573720,6700,6700,6700,6700,129
|
|
20230905,122200,447709420,6700,6700,6700,6700,0
|
|
20230905,122100,447709420,6700,6700,6700,6700,0
|
|
20230905,122000,447709420,6700,6690,6700,6690,145
|
|
20230905,121900,446737940,6700,6700,6700,6700,0
|
|
20230905,121800,446737940,6700,6700,6700,6700,0
|
|
20230905,121700,446737940,6700,6700,6700,6700,0
|
|
20230905,121600,446737940,6700,6700,6700,6700,0
|
|
20230905,121500,446737940,6700,6700,6700,6700,15
|
|
20230905,121400,446637440,6700,6700,6700,6700,0
|
|
20230905,121300,446637440,6700,6700,6700,6700,0
|
|
20230905,121200,446637440,6700,6700,6700,6700,1
|
|
20230905,121100,446630740,6670,6670,6670,6670,0
|
|
20230905,121000,446630740,6670,6670,6670,6670,0
|
|
20230905,120900,446630740,6670,6670,6670,6670,0
|
|
20230905,120800,446630740,6670,6670,6670,6670,0
|
|
20230905,120700,446630740,6670,6670,6670,6670,0
|
|
20230905,120600,446630740,6670,6670,6670,6670,258
|
|
20230905,120500,444909880,6670,6670,6670,6670,156
|
|
20230905,120400,443869360,6700,6700,6700,6700,0
|
|
20230905,120300,443869360,6700,6700,6700,6690,561
|
|
20230905,120200,440116220,6690,6690,6690,6690,100
|
|
20230905,120100,439447220,6690,6690,6690,6690,10
|
|
20230905,120000,439380320,6690,6690,6690,6690,15
|
|
20230905,115900,439279970,6690,6690,6690,6690,20
|
|
20230905,115800,439146170,6700,6700,6700,6700,0
|
|
20230905,115700,439146170,6700,6700,6700,6700,22
|
|
20230905,115600,438998770,6700,6670,6700,6670,461
|
|
20230905,115500,435921560,6670,6660,6670,6660,466
|
|
20230905,115400,432813560,6670,6660,6670,6660,143
|
|
20230905,115300,431860060,6670,6660,6670,6660,7
|
|
20230905,115200,431813430,6670,6670,6670,6660,66
|
|
20230905,115100,431373240,6670,6680,6690,6670,103
|
|
20230905,115000,430684730,6690,6690,6690,6690,0
|
|
20230905,114900,430684730,6690,6690,6690,6690,0
|
|
20230905,114800,430684730,6690,6700,6700,6690,51
|
|
20230905,114700,430343530,6690,6700,6700,6690,157
|
|
20230905,114600,429291670,6700,6700,6700,6700,0
|
|
20230905,114500,429291670,6700,6700,6700,6700,4
|
|
20230905,114400,429264870,6700,6700,6700,6700,10
|
|
20230905,114300,429197870,6700,6690,6700,6690,20
|
|
20230905,114200,429063880,6660,6660,6660,6660,100
|
|
20230905,114100,428397880,6660,6670,6670,6660,400
|
|
20230905,114000,425733860,6660,6660,6660,6660,0
|
|
20230905,113900,425733860,6660,6660,6660,6660,10
|
|
20230905,113800,425667260,6660,6660,6660,6660,1
|
|
20230905,113700,425660600,6690,6680,6690,6680,100
|
|
20230905,113600,424991720,6700,6690,6700,6690,333
|
|
20230905,113500,422760720,6700,6700,6700,6700,0
|
|
20230905,113400,422760720,6700,6700,6700,6700,0
|
|
20230905,113300,422760720,6700,6700,6700,6700,0
|
|
20230905,113200,422760720,6700,6700,6700,6700,0
|
|
20230905,113100,422760720,6700,6700,6700,6700,4
|
|
20230905,113000,422733920,6690,6670,6690,6670,200
|
|
20230905,112900,421395960,6660,6660,6660,6660,555
|
|
20230905,112800,417699660,6660,6660,6660,6660,20
|
|
20230905,112700,417566460,6660,6660,6660,6660,1
|
|
20230905,112600,417559800,6630,6630,6630,6630,0
|
|
20230905,112500,417559800,6630,6630,6630,6630,4
|
|
20230905,112400,417533280,6630,6650,6660,6630,430
|
|
20230905,112300,414682270,6630,6640,6660,6630,122
|
|
20230905,112200,413871090,6650,6650,6650,6650,10
|
|
20230905,112100,413804590,6650,6650,6650,6650,35
|
|
20230905,112000,413571840,6650,6650,6650,6650,10
|
|
20230905,111900,413505340,6650,6650,6650,6650,22
|
|
20230905,111800,413359040,6650,6650,6650,6650,0
|
|
20230905,111700,413359040,6650,6650,6650,6650,1
|
|
20230905,111600,413352390,6650,6650,6650,6650,0
|
|
20230905,111500,413352390,6650,6650,6650,6650,4
|
|
20230905,111400,413325790,6640,6640,6640,6640,11
|
|
20230905,111300,413252750,6630,6630,6630,6630,0
|
|
20230905,111200,413252750,6630,6630,6630,6630,100
|
|
20230905,111100,412589750,6610,6610,6610,6610,733
|
|
20230905,111000,407744620,6610,6620,6620,6610,3157
|
|
20230905,110900,386876740,6630,6630,6630,6630,770
|
|
20230905,110800,381771640,6630,6630,6630,6630,294
|
|
20230905,110700,379822420,6640,6630,6640,6630,470
|
|
20230905,110600,376706120,6630,6630,6650,6630,75
|
|
20230905,110500,376208440,6630,6630,6630,6630,1
|
|
20230905,110400,376201810,6630,6630,6630,6630,1
|
|
20230905,110300,376195180,6650,6640,6650,6640,40
|
|
20230905,110200,375929280,6650,6650,6650,6650,1
|
|
20230905,110100,375922630,6640,6640,6640,6640,3
|
|
20230905,110000,375902710,6630,6620,6630,6620,352
|
|
20230905,105900,373571440,6620,6590,6620,6590,767
|
|
20230905,105800,368509360,6590,6590,6590,6590,20
|
|
20230905,105700,368377560,6590,6590,6590,6590,102
|
|
20230905,105600,367705380,6590,6590,6590,6590,20
|
|
20230905,105500,367573580,6590,6590,6590,6590,0
|
|
20230905,105400,367573580,6590,6590,6590,6590,2
|
|
20230905,105300,367560400,6590,6590,6590,6590,0
|
|
20230905,105200,367560400,6590,6590,6590,6590,200
|
|
20230905,105100,366242400,6590,6590,6590,6590,2
|
|
20230905,105000,366229220,6550,6560,6570,6550,550
|
|
20230905,104900,362626250,6560,6600,6610,6560,380
|
|
20230905,104800,360123810,6600,6610,6610,6600,16
|
|
20230905,104700,360018150,6600,6600,6600,6600,45
|
|
20230905,104600,359721150,6600,6600,6600,6600,144
|
|
20230905,104500,358770750,6600,6610,6610,6600,2
|
|
20230905,104400,358757540,6550,6580,6580,6540,1905
|
|
20230905,104300,346264190,6570,6590,6590,6570,1348
|
|
20230905,104200,337396870,6590,6590,6590,6590,12
|
|
20230905,104100,337317790,6580,6590,6590,6580,1000
|
|
20230905,104000,330736350,6590,6610,6610,6590,500
|
|
20230905,103900,327440570,6630,6610,6630,6610,213
|
|
20230905,103800,326031040,6610,6600,6610,6600,133
|
|
20230905,103700,325152240,6590,6590,6590,6590,0
|
|
20230905,103600,325152240,6590,6590,6600,6590,565
|
|
20230905,103500,321428690,6650,6600,6650,6590,701
|
|
20230905,103400,316804760,6600,6610,6610,6600,1080
|
|
20230905,103300,309675400,6650,6650,6650,6650,27
|
|
20230905,103200,309495850,6650,6650,6650,6650,100
|
|
20230905,103100,308830850,6650,6650,6650,6650,50
|
|
20230905,103000,308498350,6660,6660,6660,6660,11
|
|
20230905,102900,308425090,6600,6630,6660,6600,1653
|
|
20230905,102800,297502770,6650,6650,6650,6650,0
|
|
20230905,102700,297502770,6650,6650,6650,6650,0
|
|
20230905,102600,297502770,6650,6650,6650,6650,0
|
|
20230905,102500,297502770,6650,6650,6650,6650,0
|
|
20230905,102400,297502770,6650,6650,6650,6650,0
|
|
20230905,102300,297502770,6650,6650,6650,6650,0
|
|
20230905,102200,297502770,6650,6650,6650,6650,0
|
|
20230905,102100,297502770,6650,6610,6650,6600,360
|
|
20230905,102000,295124770,6610,6610,6660,6610,474
|
|
20230905,101900,291991580,6630,6630,6630,6630,15
|
|
20230905,101800,291892130,6660,6660,6660,6660,0
|
|
20230905,101700,291892130,6660,6660,6660,6660,0
|
|
20230905,101600,291892130,6660,6660,6660,6660,1
|
|
20230905,101500,291885470,6610,6650,6650,6610,109
|
|
20230905,101400,291163760,6660,6660,6660,6660,0
|
|
20230905,101300,291163760,6660,6630,6660,6630,239
|
|
20230905,101200,289579100,6630,6630,6630,6630,149
|
|
20230905,101100,288591230,6630,6630,6630,6620,90
|
|
20230905,101000,287994630,6630,6630,6630,6630,0
|
|
20230905,100900,287994630,6630,6660,6660,6630,200
|
|
20230905,100800,286667130,6660,6660,6660,6660,45
|
|
20230905,100700,286367430,6660,6660,6660,6660,0
|
|
20230905,100600,286367430,6660,6660,6660,6660,0
|
|
20230905,100500,286367430,6660,6660,6660,6660,0
|
|
20230905,100400,286367430,6660,6660,6660,6660,0
|
|
20230905,100300,286367430,6660,6630,6660,6610,156
|
|
20230905,100200,285335220,6670,6640,6670,6620,276
|
|
20230905,100100,283505250,6690,6680,6690,6640,19
|
|
20230905,100000,283378820,6650,6650,6650,6650,98
|
|
20230905,095900,282727120,6670,6670,6670,6670,0
|
|
20230905,095800,282727120,6670,6670,6670,6670,32
|
|
20230905,095700,282513680,6690,6690,6690,6690,0
|
|
20230905,095600,282513680,6690,6670,6690,6670,51
|
|
20230905,095500,282173490,6720,6720,6720,6720,0
|
|
20230905,095400,282173490,6720,6650,6720,6610,1434
|
|
20230905,095300,272630300,6650,6650,6650,6650,0
|
|
20230905,095200,272630300,6650,6640,6650,6610,1795
|
|
20230905,095100,260746220,6640,6640,6640,6640,4
|
|
20230905,095000,260719660,6650,6650,6650,6650,400
|
|
20230905,094900,258059660,6620,6630,6650,6620,299
|
|
20230905,094800,256080110,6650,6660,6660,6650,264
|
|
20230905,094700,254322370,6660,6630,6660,6620,101
|
|
20230905,094600,253653550,6660,6670,6670,6650,140
|
|
20230905,094500,252722130,6670,6670,6670,6670,29
|
|
20230905,094400,252528700,6660,6670,6670,6650,44
|
|
20230905,094300,252235650,6680,6670,6680,6670,28
|
|
20230905,094200,252048790,6630,6640,6690,6620,1130
|
|
20230905,094100,244559630,6690,6680,6690,6650,191
|
|
20230905,094000,243289140,6690,6680,6690,6680,220
|
|
20230905,093900,241817350,6680,6680,6680,6620,172
|
|
20230905,093800,240668620,6680,6650,6680,6610,2102
|
|
20230905,093700,226708290,6640,6650,6650,6620,775
|
|
20230905,093600,221576180,6650,6700,6700,6600,7144
|
|
20230905,093500,174274230,6700,6700,6700,6700,816
|
|
20230905,093400,168807030,6700,6750,6750,6700,3466
|
|
20230905,093300,145473690,6790,6790,6790,6750,109
|
|
20230905,093200,144736350,6790,6790,6790,6790,51
|
|
20230905,093100,144390060,6760,6760,6760,6760,485
|
|
20230905,093000,141111460,6760,6760,6760,6760,90
|
|
20230905,092900,140503060,6790,6790,6790,6780,648
|
|
20230905,092800,136109220,6800,6800,6800,6800,31
|
|
20230905,092700,135898420,6750,6750,6750,6750,100
|
|
20230905,092600,135223420,6750,6750,6750,6750,55
|
|
20230905,092500,134852170,6750,6750,6750,6750,193
|
|
20230905,092400,133549420,6770,6770,6770,6770,34
|
|
20230905,092300,133319240,6770,6770,6770,6770,0
|
|
20230905,092200,133319240,6770,6760,6770,6760,60
|
|
20230905,092100,132913340,6740,6750,6750,6740,2013
|
|
20230905,092000,119341710,6750,6800,6800,6750,1148
|
|
20230905,091900,111590150,6800,6800,6800,6800,45
|
|
20230905,091800,111284150,6750,6810,6810,6750,146
|
|
20230905,091700,110298580,6750,6760,6800,6750,616
|
|
20230905,091600,106132890,6800,6800,6800,6800,0
|
|
20230905,091500,106132890,6800,6800,6800,6800,118
|
|
20230905,091400,105330490,6800,6800,6800,6800,238
|
|
20230905,091300,103712090,6800,6800,6800,6800,148
|
|
20230905,091200,102705690,6810,6810,6810,6810,424
|
|
20230905,091100,99818250,6800,6810,6810,6800,130
|
|
20230905,091000,98933750,6810,6810,6810,6810,50
|
|
20230905,090900,98593250,6810,6810,6810,6810,110
|
|
20230905,090800,97844150,6800,6810,6810,6800,373
|
|
20230905,090700,95306220,6820,6820,6820,6820,35
|
|
20230905,090600,95067520,6730,6750,6770,6720,2394
|
|
20230905,090500,78946440,6740,6890,6890,6740,2383
|
|
20230905,090400,62727060,6890,6890,6900,6810,992
|
|
20230905,090300,55902890,6890,6900,6900,6800,2097
|
|
20230905,090200,41443910,6900,6800,6900,6790,960
|
|
20230905,090100,34871560,6740,6730,6740,6730,444
|
|
20230905,090000,31883210,6730,6800,6800,6720,4730
|