684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202100,552380370,6640,6640,6640,6640,1087
|
|
20230907,202000,552380370,6640,6640,6640,6640,0
|
|
20230907,201900,552380370,6640,6640,6640,6640,0
|
|
20230907,201800,552380370,6640,6640,6640,6640,0
|
|
20230907,201700,552380370,6640,6640,6640,6640,0
|
|
20230907,201600,552380370,6640,6640,6640,6640,0
|
|
20230907,201500,552380370,6640,6640,6640,6640,0
|
|
20230907,201400,552380370,6640,6640,6640,6640,0
|
|
20230907,201300,552380370,6640,6640,6640,6640,0
|
|
20230907,201200,552380370,6640,6640,6640,6640,0
|
|
20230907,201100,552380370,6640,6640,6640,6640,0
|
|
20230907,201000,552380370,6640,6640,6640,6640,0
|
|
20230907,200900,552380370,6640,6640,6640,6640,0
|
|
20230907,200800,552380370,6640,6640,6640,6640,0
|
|
20230907,200700,552380370,6640,6640,6640,6640,0
|
|
20230907,200600,552380370,6640,6640,6640,6640,0
|
|
20230907,200500,552380370,6640,6640,6640,6640,0
|
|
20230907,200400,552380370,6640,6640,6640,6640,0
|
|
20230907,200300,552380370,6640,6640,6640,6640,0
|
|
20230907,200200,552380370,6640,6640,6640,6640,0
|
|
20230907,200100,552380370,6640,6640,6640,6640,0
|
|
20230907,200000,552380370,6640,6640,6640,6640,0
|
|
20230907,195900,552380370,6640,6640,6640,6640,0
|
|
20230907,195800,552380370,6640,6640,6640,6640,0
|
|
20230907,195700,552380370,6640,6640,6640,6640,0
|
|
20230907,195600,552380370,6640,6640,6640,6640,0
|
|
20230907,195500,552380370,6640,6640,6640,6640,0
|
|
20230907,195400,552380370,6640,6640,6640,6640,0
|
|
20230907,195300,552380370,6640,6640,6640,6640,0
|
|
20230907,195200,552380370,6640,6640,6640,6640,0
|
|
20230907,195100,552380370,6640,6640,6640,6640,1087
|
|
20230907,195000,552380370,6640,6640,6640,6640,0
|
|
20230907,194900,552380370,6640,6640,6640,6640,0
|
|
20230907,194800,552380370,6640,6640,6640,6640,0
|
|
20230907,194700,552380370,6640,6640,6640,6640,0
|
|
20230907,194600,552380370,6640,6640,6640,6640,0
|
|
20230907,194500,552380370,6640,6640,6640,6640,0
|
|
20230907,194400,552380370,6640,6640,6640,6640,0
|
|
20230907,194300,552380370,6640,6640,6640,6640,0
|
|
20230907,194200,552380370,6640,6640,6640,6640,0
|
|
20230907,194100,552380370,6640,6640,6640,6640,0
|
|
20230907,194000,552380370,6640,6640,6640,6640,0
|
|
20230907,193900,552380370,6640,6640,6640,6640,0
|
|
20230907,193800,552380370,6640,6640,6640,6640,0
|
|
20230907,193700,552380370,6640,6640,6640,6640,0
|
|
20230907,193600,552380370,6640,6640,6640,6640,0
|
|
20230907,193500,552380370,6640,6640,6640,6640,0
|
|
20230907,193400,552380370,6640,6640,6640,6640,0
|
|
20230907,193300,552380370,6640,6640,6640,6640,0
|
|
20230907,193200,552380370,6640,6640,6640,6640,0
|
|
20230907,193100,552380370,6640,6640,6640,6640,0
|
|
20230907,193000,552380370,6640,6640,6640,6640,0
|
|
20230907,192900,552380370,6640,6640,6640,6640,0
|
|
20230907,192800,552380370,6640,6640,6640,6640,0
|
|
20230907,192700,552380370,6640,6640,6640,6640,0
|
|
20230907,192600,552380370,6640,6640,6640,6640,0
|
|
20230907,192500,552380370,6640,6640,6640,6640,0
|
|
20230907,192400,552380370,6640,6640,6640,6640,0
|
|
20230907,192300,552380370,6640,6640,6640,6640,0
|
|
20230907,192200,552380370,6640,6640,6640,6640,0
|
|
20230907,192100,552380370,6640,6640,6640,6640,1087
|
|
20230907,192000,552380370,6640,6640,6640,6640,0
|
|
20230907,191900,552380370,6640,6640,6640,6640,0
|
|
20230907,191800,552380370,6640,6640,6640,6640,0
|
|
20230907,191700,552380370,6640,6640,6640,6640,0
|
|
20230907,191600,552380370,6640,6640,6640,6640,0
|
|
20230907,191500,552380370,6640,6640,6640,6640,0
|
|
20230907,191400,552380370,6640,6640,6640,6640,0
|
|
20230907,191300,552380370,6640,6640,6640,6640,0
|
|
20230907,191200,552380370,6640,6640,6640,6640,0
|
|
20230907,191100,552380370,6640,6640,6640,6640,0
|
|
20230907,191000,552380370,6640,6640,6640,6640,0
|
|
20230907,190900,552380370,6640,6640,6640,6640,0
|
|
20230907,190800,552380370,6640,6640,6640,6640,0
|
|
20230907,190700,552380370,6640,6640,6640,6640,0
|
|
20230907,190600,552380370,6640,6640,6640,6640,0
|
|
20230907,190500,552380370,6640,6640,6640,6640,0
|
|
20230907,190400,552380370,6640,6640,6640,6640,0
|
|
20230907,190300,552380370,6640,6640,6640,6640,0
|
|
20230907,190200,552380370,6640,6640,6640,6640,0
|
|
20230907,190100,552380370,6640,6640,6640,6640,0
|
|
20230907,190000,552380370,6640,6640,6640,6640,0
|
|
20230907,185900,552380370,6640,6640,6640,6640,0
|
|
20230907,185800,552380370,6640,6640,6640,6640,0
|
|
20230907,185700,552380370,6640,6640,6640,6640,0
|
|
20230907,185600,552380370,6640,6640,6640,6640,0
|
|
20230907,185500,552380370,6640,6640,6640,6640,0
|
|
20230907,185400,552380370,6640,6640,6640,6640,0
|
|
20230907,185300,552380370,6640,6640,6640,6640,0
|
|
20230907,185200,552380370,6640,6640,6640,6640,0
|
|
20230907,185100,552380370,6640,6640,6640,6640,1087
|
|
20230907,185000,552380370,6640,6640,6640,6640,0
|
|
20230907,184900,552380370,6640,6640,6640,6640,0
|
|
20230907,184800,552380370,6640,6640,6640,6640,0
|
|
20230907,184700,552380370,6640,6640,6640,6640,0
|
|
20230907,184600,552380370,6640,6640,6640,6640,0
|
|
20230907,184500,552380370,6640,6640,6640,6640,0
|
|
20230907,184400,552380370,6640,6640,6640,6640,0
|
|
20230907,184300,552380370,6640,6640,6640,6640,0
|
|
20230907,184200,552380370,6640,6640,6640,6640,0
|
|
20230907,184100,552380370,6640,6640,6640,6640,0
|
|
20230907,184000,552380370,6640,6640,6640,6640,0
|
|
20230907,183900,552380370,6640,6640,6640,6640,0
|
|
20230907,183800,552380370,6640,6640,6640,6640,0
|
|
20230907,183700,552380370,6640,6640,6640,6640,0
|
|
20230907,183600,552380370,6640,6640,6640,6640,0
|
|
20230907,183500,552380370,6640,6640,6640,6640,0
|
|
20230907,183400,552380370,6640,6640,6640,6640,0
|
|
20230907,183300,552380370,6640,6640,6640,6640,0
|
|
20230907,183200,552380370,6640,6640,6640,6640,0
|
|
20230907,183100,552380370,6640,6640,6640,6640,0
|
|
20230907,183000,552380370,6640,6640,6640,6640,0
|
|
20230907,182900,552380370,6640,6640,6640,6640,0
|
|
20230907,182800,552380370,6640,6640,6640,6640,0
|
|
20230907,182700,552380370,6640,6640,6640,6640,0
|
|
20230907,182600,552380370,6640,6640,6640,6640,0
|
|
20230907,182500,552380370,6640,6640,6640,6640,0
|
|
20230907,182400,552380370,6640,6640,6640,6640,0
|
|
20230907,182300,552380370,6640,6640,6640,6640,0
|
|
20230907,182200,552380370,6640,6640,6640,6640,0
|
|
20230907,182100,552380370,6640,6640,6640,6640,1087
|
|
20230907,182000,552380370,6640,6640,6640,6640,0
|
|
20230907,181900,552380370,6640,6640,6640,6640,0
|
|
20230907,181800,552380370,6640,6640,6640,6640,0
|
|
20230907,181700,552380370,6640,6640,6640,6640,0
|
|
20230907,181600,552380370,6640,6640,6640,6640,0
|
|
20230907,181500,552380370,6640,6640,6640,6640,0
|
|
20230907,181400,552380370,6640,6640,6640,6640,0
|
|
20230907,181300,552380370,6640,6640,6640,6640,0
|
|
20230907,181200,552380370,6640,6640,6640,6640,0
|
|
20230907,181100,552380370,6640,6640,6640,6640,0
|
|
20230907,181000,552380370,6640,6640,6640,6640,0
|
|
20230907,180900,552380370,6640,6640,6640,6640,0
|
|
20230907,180800,552380370,6640,6640,6640,6640,0
|
|
20230907,180700,552380370,6640,6640,6640,6640,0
|
|
20230907,180600,552380370,6640,6640,6640,6640,0
|
|
20230907,180500,552380370,6640,6640,6640,6640,0
|
|
20230907,180400,552380370,6640,6640,6640,6640,0
|
|
20230907,180300,552380370,6640,6640,6640,6640,0
|
|
20230907,180200,552380370,6640,6640,6640,6640,0
|
|
20230907,180100,552380370,6640,6640,6640,6640,0
|
|
20230907,180000,552380370,6640,6640,6640,6640,0
|
|
20230907,175900,552380370,6640,6640,6640,6640,0
|
|
20230907,175800,552380370,6640,6640,6640,6640,0
|
|
20230907,175700,552380370,6640,6640,6640,6640,0
|
|
20230907,175600,552380370,6640,6640,6640,6640,0
|
|
20230907,175500,552380370,6640,6640,6640,6640,0
|
|
20230907,175400,552380370,6640,6640,6640,6640,0
|
|
20230907,175300,552380370,6640,6640,6640,6640,0
|
|
20230907,175200,552380370,6640,6640,6640,6640,0
|
|
20230907,175100,552380370,6640,6640,6640,6640,1087
|
|
20230907,175000,552380370,6640,6640,6640,6640,0
|
|
20230907,174900,552380370,6640,6640,6640,6640,0
|
|
20230907,174800,552380370,6640,6640,6640,6640,0
|
|
20230907,174700,552380370,6640,6640,6640,6640,0
|
|
20230907,174600,552380370,6640,6640,6640,6640,0
|
|
20230907,174500,552380370,6640,6640,6640,6640,0
|
|
20230907,174400,552380370,6640,6640,6640,6640,0
|
|
20230907,174300,552380370,6640,6640,6640,6640,0
|
|
20230907,174200,552380370,6640,6640,6640,6640,0
|
|
20230907,174100,552380370,6640,6640,6640,6640,0
|
|
20230907,174000,552380370,6640,6640,6640,6640,0
|
|
20230907,173900,552380370,6640,6640,6640,6640,0
|
|
20230907,173800,552380370,6640,6640,6640,6640,0
|
|
20230907,173700,552380370,6640,6640,6640,6640,0
|
|
20230907,173600,552380370,6640,6640,6640,6640,0
|
|
20230907,173500,552380370,6640,6640,6640,6640,0
|
|
20230907,173400,552380370,6640,6640,6640,6640,0
|
|
20230907,173300,552380370,6640,6640,6640,6640,0
|
|
20230907,173200,552380370,6640,6640,6640,6640,0
|
|
20230907,173100,552380370,6640,6640,6640,6640,0
|
|
20230907,173000,552380370,6640,6640,6640,6640,0
|
|
20230907,172900,552380370,6640,6640,6640,6640,0
|
|
20230907,172800,552380370,6640,6640,6640,6640,0
|
|
20230907,172700,552380370,6640,6640,6640,6640,0
|
|
20230907,172600,552380370,6640,6640,6640,6640,0
|
|
20230907,172500,552380370,6640,6640,6640,6640,0
|
|
20230907,172400,552380370,6640,6640,6640,6640,0
|
|
20230907,172300,552380370,6640,6640,6640,6640,0
|
|
20230907,172200,552380370,6640,6640,6640,6640,0
|
|
20230907,172100,552380370,6640,6640,6640,6640,1087
|
|
20230907,172000,552380370,6640,6640,6640,6640,0
|
|
20230907,171900,552380370,6640,6640,6640,6640,0
|
|
20230907,171800,552380370,6640,6640,6640,6640,0
|
|
20230907,171700,552380370,6640,6640,6640,6640,0
|
|
20230907,171600,552380370,6640,6640,6640,6640,0
|
|
20230907,171500,552380370,6640,6640,6640,6640,0
|
|
20230907,171400,552380370,6640,6640,6640,6640,0
|
|
20230907,171300,552380370,6640,6640,6640,6640,0
|
|
20230907,171200,552380370,6640,6640,6640,6640,0
|
|
20230907,171100,552380370,6640,6640,6640,6640,0
|
|
20230907,171000,552380370,6640,6640,6640,6640,0
|
|
20230907,170900,552380370,6640,6640,6640,6640,0
|
|
20230907,170800,552380370,6640,6640,6640,6640,0
|
|
20230907,170700,552380370,6640,6640,6640,6640,0
|
|
20230907,170600,552380370,6640,6640,6640,6640,0
|
|
20230907,170500,552380370,6640,6640,6640,6640,0
|
|
20230907,170400,552380370,6640,6640,6640,6640,0
|
|
20230907,170300,552380370,6640,6640,6640,6640,0
|
|
20230907,170200,552380370,6640,6640,6640,6640,0
|
|
20230907,170100,552380370,6640,6640,6640,6640,0
|
|
20230907,170000,552380370,6640,6640,6640,6640,0
|
|
20230907,165900,552380370,6640,6640,6640,6640,0
|
|
20230907,165800,552380370,6640,6640,6640,6640,0
|
|
20230907,165700,552380370,6640,6640,6640,6640,0
|
|
20230907,165600,552380370,6640,6640,6640,6640,0
|
|
20230907,165500,552380370,6640,6640,6640,6640,0
|
|
20230907,165400,552380370,6640,6640,6640,6640,0
|
|
20230907,165300,552380370,6640,6640,6640,6640,0
|
|
20230907,165200,552380370,6640,6640,6640,6640,0
|
|
20230907,165100,552380370,6640,6640,6640,6640,1087
|
|
20230907,165000,552380370,6640,6640,6640,6640,0
|
|
20230907,164900,552380370,6640,6640,6640,6640,0
|
|
20230907,164800,552380370,6640,6640,6640,6640,0
|
|
20230907,164700,552380370,6640,6640,6640,6640,0
|
|
20230907,164600,552380370,6640,6640,6640,6640,0
|
|
20230907,164500,552380370,6640,6640,6640,6640,0
|
|
20230907,164400,552380370,6640,6640,6640,6640,0
|
|
20230907,164300,552380370,6640,6640,6640,6640,0
|
|
20230907,164200,552380370,6640,6640,6640,6640,0
|
|
20230907,164100,552380370,6640,6640,6640,6640,0
|
|
20230907,164000,552380370,6640,6640,6640,6640,0
|
|
20230907,163900,552380370,6640,6640,6640,6640,0
|
|
20230907,163800,552380370,6640,6640,6640,6640,0
|
|
20230907,163700,552380370,6640,6640,6640,6640,0
|
|
20230907,163600,552380370,6640,6640,6640,6640,0
|
|
20230907,163500,552380370,6640,6640,6640,6640,0
|
|
20230907,163400,552380370,6640,6640,6640,6640,0
|
|
20230907,163300,552380370,6640,6640,6640,6640,0
|
|
20230907,163200,552380370,6640,6640,6640,6640,0
|
|
20230907,163100,552380370,6640,6640,6640,6640,0
|
|
20230907,163000,552380370,6640,6640,6640,6640,0
|
|
20230907,162900,552380370,6640,6640,6640,6640,0
|
|
20230907,162800,552380370,6640,6640,6640,6640,0
|
|
20230907,162700,552380370,6640,6640,6640,6640,0
|
|
20230907,162600,552380370,6640,6640,6640,6640,0
|
|
20230907,162500,552380370,6640,6640,6640,6640,0
|
|
20230907,162400,552380370,6640,6640,6640,6640,0
|
|
20230907,162300,552380370,6640,6640,6640,6640,0
|
|
20230907,162200,552380370,6640,6640,6640,6640,0
|
|
20230907,162100,552380370,6640,6640,6640,6640,1087
|
|
20230907,162000,552380370,6640,6640,6640,6640,0
|
|
20230907,161900,552380370,6640,6640,6640,6640,0
|
|
20230907,161800,552380370,6640,6640,6640,6640,0
|
|
20230907,161700,552380370,6640,6640,6640,6640,0
|
|
20230907,161600,552380370,6640,6640,6640,6640,0
|
|
20230907,161500,552380370,6640,6640,6640,6640,0
|
|
20230907,161400,552380370,6640,6640,6640,6640,0
|
|
20230907,161300,552380370,6640,6640,6640,6640,0
|
|
20230907,161200,552380370,6640,6640,6640,6640,0
|
|
20230907,161100,552380370,6640,6640,6640,6640,0
|
|
20230907,161000,552380370,6640,6640,6640,6640,0
|
|
20230907,160900,552380370,6640,6640,6640,6640,0
|
|
20230907,160800,552380370,6640,6640,6640,6640,0
|
|
20230907,160700,552380370,6640,6640,6640,6640,0
|
|
20230907,160600,552380370,6640,6640,6640,6640,0
|
|
20230907,160500,552380370,6640,6640,6640,6640,0
|
|
20230907,160400,552380370,6640,6640,6640,6640,0
|
|
20230907,160300,552380370,6640,6640,6640,6640,0
|
|
20230907,160200,552380370,6640,6640,6640,6640,0
|
|
20230907,160100,552380370,6640,6640,6640,6640,0
|
|
20230907,160000,552380370,6640,6640,6640,6640,0
|
|
20230907,155900,552380370,6640,6640,6640,6640,0
|
|
20230907,155800,552380370,6640,6640,6640,6640,0
|
|
20230907,155700,552380370,6640,6640,6640,6640,0
|
|
20230907,155600,552380370,6640,6640,6640,6640,0
|
|
20230907,155500,552380370,6640,6640,6640,6640,0
|
|
20230907,155400,552380370,6640,6640,6640,6640,0
|
|
20230907,155300,552380370,6640,6640,6640,6640,0
|
|
20230907,155200,552380370,6640,6640,6640,6640,0
|
|
20230907,155100,552380370,6640,6640,6640,6640,1087
|
|
20230907,155000,552380370,6640,6640,6640,6640,0
|
|
20230907,154900,552380370,6640,6640,6640,6640,0
|
|
20230907,154800,552380370,6640,6640,6640,6640,0
|
|
20230907,154700,552380370,6640,6640,6640,6640,0
|
|
20230907,154600,552380370,6640,6640,6640,6640,0
|
|
20230907,154500,552380370,6640,6640,6640,6640,0
|
|
20230907,154400,552380370,6640,6640,6640,6640,0
|
|
20230907,154300,552380370,6640,6640,6640,6640,0
|
|
20230907,154200,552380370,6640,6640,6640,6640,0
|
|
20230907,154100,552380370,6640,6640,6640,6640,0
|
|
20230907,154000,552380370,6640,6640,6640,6640,0
|
|
20230907,153900,552380370,6640,6640,6640,6640,0
|
|
20230907,153800,552380370,6640,6640,6640,6640,0
|
|
20230907,153700,552380370,6640,6640,6640,6640,0
|
|
20230907,153600,552380370,6640,6640,6640,6640,0
|
|
20230907,153500,552380370,6640,6640,6640,6640,0
|
|
20230907,153400,552380370,6640,6640,6640,6640,0
|
|
20230907,153300,552380370,6640,6640,6640,6640,0
|
|
20230907,153200,552380370,6640,6640,6640,6640,0
|
|
20230907,153100,552380370,6640,6640,6640,6640,0
|
|
20230907,153000,552380370,6640,6640,6640,6640,1087
|
|
20230907,152900,545162690,6650,6650,6650,6650,0
|
|
20230907,152800,545162690,6650,6650,6650,6650,0
|
|
20230907,152700,545162690,6650,6650,6650,6650,0
|
|
20230907,152600,545162690,6650,6650,6650,6650,0
|
|
20230907,152500,545162690,6650,6650,6650,6650,0
|
|
20230907,152400,545162690,6650,6650,6650,6650,0
|
|
20230907,152300,545162690,6650,6650,6650,6650,0
|
|
20230907,152200,545162690,6650,6650,6650,6650,0
|
|
20230907,152100,545162690,6650,6650,6650,6650,0
|
|
20230907,152000,545162690,6650,6650,6650,6650,0
|
|
20230907,151900,545162690,6650,6650,6650,6650,100
|
|
20230907,151800,544497690,6650,6580,6650,6580,154
|
|
20230907,151700,543484300,6600,6600,6600,6580,824
|
|
20230907,151600,538054900,6610,6610,6610,6610,203
|
|
20230907,151500,536713070,6610,6610,6610,6610,203
|
|
20230907,151400,535371240,6620,6620,6620,6620,20
|
|
20230907,151300,535238840,6620,6620,6620,6620,203
|
|
20230907,151200,533894980,6620,6620,6620,6620,931
|
|
20230907,151100,527731760,6620,6650,6650,6620,12
|
|
20230907,151000,527652170,6660,6660,6660,6660,0
|
|
20230907,150900,527652170,6660,6650,6660,6640,39
|
|
20230907,150800,527392840,6620,6630,6630,6620,893
|
|
20230907,150700,521479080,6660,6660,6660,6630,380
|
|
20230907,150600,518955050,6660,6660,6660,6660,40
|
|
20230907,150500,518688650,6650,6650,6650,6650,0
|
|
20230907,150400,518688650,6650,6650,6650,6650,0
|
|
20230907,150300,518688650,6650,6650,6650,6650,251
|
|
20230907,150200,517019500,6630,6630,6630,6630,10
|
|
20230907,150100,516953200,6630,6630,6630,6630,0
|
|
20230907,150000,516953200,6630,6630,6630,6630,6
|
|
20230907,145900,516913420,6630,6630,6630,6630,0
|
|
20230907,145800,516913420,6630,6630,6630,6630,0
|
|
20230907,145700,516913420,6630,6630,6630,6630,0
|
|
20230907,145600,516913420,6630,6630,6630,6630,0
|
|
20230907,145500,516913420,6630,6630,6630,6630,0
|
|
20230907,145400,516913420,6630,6630,6630,6630,0
|
|
20230907,145300,516913420,6630,6630,6630,6630,0
|
|
20230907,145200,516913420,6630,6630,6630,6630,6
|
|
20230907,145100,516873640,6650,6650,6650,6650,170
|
|
20230907,145000,515743140,6650,6650,6650,6650,5
|
|
20230907,144900,515709890,6620,6620,6620,6620,0
|
|
20230907,144800,515709890,6620,6620,6620,6620,0
|
|
20230907,144700,515709890,6620,6620,6620,6620,0
|
|
20230907,144600,515709890,6620,6620,6620,6620,0
|
|
20230907,144500,515709890,6620,6620,6620,6620,0
|
|
20230907,144400,515709890,6620,6620,6620,6620,0
|
|
20230907,144300,515709890,6620,6620,6620,6620,0
|
|
20230907,144200,515709890,6620,6620,6620,6620,1272
|
|
20230907,144100,507289250,6650,6620,6650,6620,6
|
|
20230907,144000,507249500,6620,6620,6620,6620,70
|
|
20230907,143900,506786100,6620,6620,6620,6620,2573
|
|
20230907,143800,489752840,6650,6650,6650,6650,1
|
|
20230907,143700,489746190,6620,6620,6620,6620,257
|
|
20230907,143600,488044850,6640,6640,6640,6640,0
|
|
20230907,143500,488044850,6640,6640,6640,6640,0
|
|
20230907,143400,488044850,6640,6640,6640,6640,0
|
|
20230907,143300,488044850,6640,6640,6640,6640,30
|
|
20230907,143200,487845650,6630,6620,6630,6620,641
|
|
20230907,143100,483598860,6580,6580,6580,6580,0
|
|
20230907,143000,483598860,6580,6580,6580,6580,0
|
|
20230907,142900,483598860,6580,6580,6580,6580,0
|
|
20230907,142800,483598860,6580,6580,6580,6580,0
|
|
20230907,142700,483598860,6580,6580,6580,6580,0
|
|
20230907,142600,483598860,6580,6580,6580,6580,0
|
|
20230907,142500,483598860,6580,6590,6590,6580,79
|
|
20230907,142400,483078600,6610,6610,6610,6610,1
|
|
20230907,142300,483071990,6580,6580,6580,6580,0
|
|
20230907,142200,483071990,6580,6580,6580,6580,0
|
|
20230907,142100,483071990,6580,6580,6580,6580,0
|
|
20230907,142000,483071990,6580,6580,6580,6580,0
|
|
20230907,141900,483071990,6580,6580,6580,6580,0
|
|
20230907,141800,483071990,6580,6580,6580,6580,50
|
|
20230907,141700,482742990,6580,6580,6580,6580,0
|
|
20230907,141600,482742990,6580,6580,6580,6580,0
|
|
20230907,141500,482742990,6580,6580,6580,6580,0
|
|
20230907,141400,482742990,6580,6580,6580,6580,0
|
|
20230907,141300,482742990,6580,6590,6590,6580,375
|
|
20230907,141200,480274360,6580,6580,6580,6580,0
|
|
20230907,141100,480274360,6580,6580,6580,6580,0
|
|
20230907,141000,480274360,6580,6610,6610,6580,3090
|
|
20230907,140900,459899220,6610,6610,6610,6610,0
|
|
20230907,140800,459899220,6610,6610,6610,6610,1
|
|
20230907,140700,459892610,6630,6630,6630,6630,3
|
|
20230907,140600,459872720,6640,6640,6640,6640,7
|
|
20230907,140500,459826240,6630,6630,6630,6630,13
|
|
20230907,140400,459740050,6630,6630,6630,6630,0
|
|
20230907,140300,459740050,6630,6630,6630,6630,0
|
|
20230907,140200,459740050,6630,6630,6630,6630,0
|
|
20230907,140100,459740050,6630,6630,6630,6630,0
|
|
20230907,140000,459740050,6630,6630,6630,6630,0
|
|
20230907,135900,459740050,6630,6630,6630,6630,0
|
|
20230907,135800,459740050,6630,6630,6630,6630,0
|
|
20230907,135700,459740050,6630,6630,6630,6630,0
|
|
20230907,135600,459740050,6630,6630,6630,6630,0
|
|
20230907,135500,459740050,6630,6630,6630,6630,1
|
|
20230907,135400,459733420,6600,6600,6600,6600,0
|
|
20230907,135300,459733420,6600,6620,6620,6600,677
|
|
20230907,135200,455255670,6660,6660,6660,6660,0
|
|
20230907,135100,455255670,6660,6660,6660,6660,0
|
|
20230907,135000,455255670,6660,6660,6660,6660,0
|
|
20230907,134900,455255670,6660,6660,6660,6660,0
|
|
20230907,134800,455255670,6660,6660,6660,6660,0
|
|
20230907,134700,455255670,6660,6660,6660,6660,0
|
|
20230907,134600,455255670,6660,6660,6660,6660,0
|
|
20230907,134500,455255670,6660,6660,6660,6660,0
|
|
20230907,134400,455255670,6660,6660,6660,6660,50
|
|
20230907,134300,454922670,6660,6660,6670,6660,770
|
|
20230907,134200,449794270,6650,6650,6650,6650,22
|
|
20230907,134100,449647970,6660,6660,6660,6660,0
|
|
20230907,134000,449647970,6660,6660,6660,6660,0
|
|
20230907,133900,449647970,6660,6660,6660,6660,0
|
|
20230907,133800,449647970,6660,6660,6660,6660,3
|
|
20230907,133700,449627990,6660,6660,6660,6660,2
|
|
20230907,133600,449614670,6670,6670,6670,6620,153
|
|
20230907,133500,448601660,6610,6630,6630,6610,1024
|
|
20230907,133400,441832340,6630,6710,6710,6610,1797
|
|
20230907,133300,429907860,6710,6710,6710,6710,10
|
|
20230907,133200,429840760,6710,6710,6720,6710,7
|
|
20230907,133100,429793770,6700,6720,6720,6700,3
|
|
20230907,133000,429773630,6710,6710,6710,6710,11
|
|
20230907,132900,429699820,6720,6720,6720,6720,50
|
|
20230907,132800,429363820,6730,6730,6730,6730,0
|
|
20230907,132700,429363820,6730,6680,6730,6680,10
|
|
20230907,132600,429296970,6680,6680,6680,6680,20
|
|
20230907,132500,429163370,6730,6730,6730,6730,0
|
|
20230907,132400,429163370,6730,6730,6730,6730,489
|
|
20230907,132300,425872400,6730,6730,6730,6730,0
|
|
20230907,132200,425872400,6730,6730,6730,6730,150
|
|
20230907,132100,424862900,6750,6730,6750,6730,600
|
|
20230907,132000,420817030,6730,6690,6730,6690,1001
|
|
20230907,131900,414088690,6680,6670,6680,6670,1000
|
|
20230907,131800,407410700,6660,6660,6660,6660,0
|
|
20230907,131700,407410700,6660,6660,6660,6660,0
|
|
20230907,131600,407410700,6660,6660,6660,6660,0
|
|
20230907,131500,407410700,6660,6660,6660,6660,0
|
|
20230907,131400,407410700,6660,6660,6660,6660,0
|
|
20230907,131300,407410700,6660,6660,6660,6660,0
|
|
20230907,131200,407410700,6660,6660,6660,6660,1
|
|
20230907,131100,407404040,6650,6650,6650,6650,0
|
|
20230907,131000,407404040,6650,6650,6650,6650,0
|
|
20230907,130900,407404040,6650,6650,6650,6650,0
|
|
20230907,130800,407404040,6650,6650,6650,6650,27
|
|
20230907,130700,407224490,6660,6660,6660,6660,102
|
|
20230907,130600,406545170,6660,6660,6660,6660,0
|
|
20230907,130500,406545170,6660,6660,6660,6660,1
|
|
20230907,130400,406538510,6660,6660,6660,6660,0
|
|
20230907,130300,406538510,6660,6660,6660,6660,0
|
|
20230907,130200,406538510,6660,6660,6660,6660,0
|
|
20230907,130100,406538510,6660,6660,6660,6660,0
|
|
20230907,130000,406538510,6660,6660,6660,6660,0
|
|
20230907,125900,406538510,6660,6660,6660,6660,0
|
|
20230907,125800,406538510,6660,6660,6660,6660,0
|
|
20230907,125700,406538510,6660,6670,6670,6660,110
|
|
20230907,125600,405804910,6670,6670,6670,6670,0
|
|
20230907,125500,405804910,6670,6670,6670,6670,0
|
|
20230907,125400,405804910,6670,6670,6670,6670,0
|
|
20230907,125300,405804910,6670,6670,6670,6670,100
|
|
20230907,125200,405137910,6680,6660,6680,6630,30
|
|
20230907,125100,404938060,6660,6660,6660,6660,0
|
|
20230907,125000,404938060,6660,6660,6660,6660,22
|
|
20230907,124900,404791540,6650,6650,6650,6650,1
|
|
20230907,124800,404784890,6660,6660,6660,6660,0
|
|
20230907,124700,404784890,6660,6660,6660,6660,0
|
|
20230907,124600,404784890,6660,6660,6660,6660,0
|
|
20230907,124500,404784890,6660,6660,6660,6660,0
|
|
20230907,124400,404784890,6660,6660,6660,6660,0
|
|
20230907,124300,404784890,6660,6660,6660,6660,93
|
|
20230907,124200,404165510,6650,6650,6650,6650,167
|
|
20230907,124100,403054960,6640,6640,6640,6640,0
|
|
20230907,124000,403054960,6640,6640,6640,6640,170
|
|
20230907,123900,401926160,6640,6640,6640,6640,0
|
|
20230907,123800,401926160,6640,6640,6640,6640,12
|
|
20230907,123700,401846480,6700,6700,6700,6700,0
|
|
20230907,123600,401846480,6700,6700,6700,6700,0
|
|
20230907,123500,401846480,6700,6700,6700,6700,0
|
|
20230907,123400,401846480,6700,6700,6700,6700,0
|
|
20230907,123300,401846480,6700,6700,6700,6700,0
|
|
20230907,123200,401846480,6700,6700,6700,6700,0
|
|
20230907,123100,401846480,6700,6700,6700,6700,0
|
|
20230907,123000,401846480,6700,6700,6700,6700,0
|
|
20230907,122900,401846480,6700,6700,6700,6700,1
|
|
20230907,122800,401839780,6630,6630,6630,6630,1
|
|
20230907,122700,401833150,6700,6700,6700,6700,0
|
|
20230907,122600,401833150,6700,6700,6700,6700,0
|
|
20230907,122500,401833150,6700,6700,6700,6700,0
|
|
20230907,122400,401833150,6700,6700,6700,6700,0
|
|
20230907,122300,401833150,6700,6700,6700,6700,0
|
|
20230907,122200,401833150,6700,6700,6700,6700,0
|
|
20230907,122100,401833150,6700,6700,6700,6700,0
|
|
20230907,122000,401833150,6700,6700,6700,6700,0
|
|
20230907,121900,401833150,6700,6700,6700,6700,0
|
|
20230907,121800,401833150,6700,6700,6700,6700,0
|
|
20230907,121700,401833150,6700,6700,6700,6700,0
|
|
20230907,121600,401833150,6700,6700,6700,6700,0
|
|
20230907,121500,401833150,6700,6700,6700,6700,0
|
|
20230907,121400,401833150,6700,6700,6700,6700,0
|
|
20230907,121300,401833150,6700,6700,6700,6700,0
|
|
20230907,121200,401833150,6700,6700,6700,6700,1
|
|
20230907,121100,401826450,6610,6710,6710,6610,504
|
|
20230907,121000,398489920,6710,6710,6710,6710,0
|
|
20230907,120900,398489920,6710,6710,6710,6710,0
|
|
20230907,120800,398489920,6710,6710,6710,6710,0
|
|
20230907,120700,398489920,6710,6680,6710,6680,666
|
|
20230907,120600,394027650,6680,6680,6680,6680,0
|
|
20230907,120500,394027650,6680,6680,6680,6680,0
|
|
20230907,120400,394027650,6680,6680,6680,6680,0
|
|
20230907,120300,394027650,6680,6680,6680,6680,0
|
|
20230907,120200,394027650,6680,6680,6680,6680,0
|
|
20230907,120100,394027650,6680,6680,6680,6680,0
|
|
20230907,120000,394027650,6680,6680,6680,6680,0
|
|
20230907,115900,394027650,6680,6680,6680,6680,0
|
|
20230907,115800,394027650,6680,6680,6680,6680,1
|
|
20230907,115700,394020970,6620,6620,6620,6620,0
|
|
20230907,115600,394020970,6620,6620,6620,6620,30
|
|
20230907,115500,393822370,6680,6680,6680,6680,0
|
|
20230907,115400,393822370,6680,6630,6680,6620,4
|
|
20230907,115300,393795820,6700,6700,6700,6700,0
|
|
20230907,115200,393795820,6700,6700,6700,6700,0
|
|
20230907,115100,393795820,6700,6700,6700,6700,0
|
|
20230907,115000,393795820,6700,6700,6700,6700,0
|
|
20230907,114900,393795820,6700,6690,6700,6610,1205
|
|
20230907,114800,385776070,6690,6690,6690,6690,1
|
|
20230907,114700,385769380,6620,6620,6620,6620,323
|
|
20230907,114600,383631120,6700,6700,6700,6700,0
|
|
20230907,114500,383631120,6700,6700,6700,6700,0
|
|
20230907,114400,383631120,6700,6690,6710,6690,18
|
|
20230907,114300,383510660,6710,6710,6710,6710,50
|
|
20230907,114200,383175160,6710,6620,6710,6620,87
|
|
20230907,114100,382597790,6730,6730,6730,6730,0
|
|
20230907,114000,382597790,6730,6610,6730,6610,566
|
|
20230907,113900,378807220,6610,6570,6720,6570,2716
|
|
20230907,113800,360707960,6530,6530,6530,6530,0
|
|
20230907,113700,360707960,6530,6530,6530,6530,0
|
|
20230907,113600,360707960,6530,6530,6530,6530,0
|
|
20230907,113500,360707960,6530,6530,6530,6530,10
|
|
20230907,113400,360642660,6570,6570,6570,6570,0
|
|
20230907,113300,360642660,6570,6570,6570,6570,1
|
|
20230907,113200,360636090,6530,6530,6530,6530,0
|
|
20230907,113100,360636090,6530,6530,6530,6530,160
|
|
20230907,113000,359591290,6520,6540,6540,6520,20
|
|
20230907,112900,359460720,6530,6540,6540,6530,151
|
|
20230907,112800,358474170,6550,6550,6550,6550,10
|
|
20230907,112700,358408670,6560,6560,6560,6560,11
|
|
20230907,112600,358336510,6570,6570,6570,6570,3
|
|
20230907,112500,358316800,6570,6570,6570,6570,10
|
|
20230907,112400,358251100,6570,6570,6570,6570,12
|
|
20230907,112300,358172260,6560,6560,6560,6560,0
|
|
20230907,112200,358172260,6560,6560,6560,6560,0
|
|
20230907,112100,358172260,6560,6560,6560,6560,1
|
|
20230907,112000,358165700,6570,6570,6570,6570,0
|
|
20230907,111900,358165700,6570,6570,6570,6570,0
|
|
20230907,111800,358165700,6570,6570,6570,6570,1
|
|
20230907,111700,358159130,6570,6570,6570,6570,0
|
|
20230907,111600,358159130,6570,6570,6570,6570,0
|
|
20230907,111500,358159130,6570,6570,6570,6570,0
|
|
20230907,111400,358159130,6570,6570,6570,6570,1
|
|
20230907,111300,358152560,6570,6570,6570,6570,0
|
|
20230907,111200,358152560,6570,6570,6570,6570,0
|
|
20230907,111100,358152560,6570,6570,6570,6570,0
|
|
20230907,111000,358152560,6570,6570,6570,6570,0
|
|
20230907,110900,358152560,6570,6570,6570,6570,0
|
|
20230907,110800,358152560,6570,6570,6570,6570,0
|
|
20230907,110700,358152560,6570,6570,6570,6570,0
|
|
20230907,110600,358152560,6570,6550,6570,6550,21
|
|
20230907,110500,358014990,6570,6570,6570,6570,0
|
|
20230907,110400,358014990,6570,6570,6570,6570,0
|
|
20230907,110300,358014990,6570,6540,6570,6540,3
|
|
20230907,110200,357995340,6560,6560,6560,6560,0
|
|
20230907,110100,357995340,6560,6560,6560,6560,0
|
|
20230907,110000,357995340,6560,6560,6560,6560,3
|
|
20230907,105900,357975660,6560,6560,6560,6560,30
|
|
20230907,105800,357778860,6550,6530,6550,6530,859
|
|
20230907,105700,352154410,6510,6520,6520,6510,48
|
|
20230907,105600,351841820,6520,6520,6520,6520,119
|
|
20230907,105500,351065940,6520,6520,6520,6520,540
|
|
20230907,105400,347545140,6520,6520,6520,6520,341
|
|
20230907,105300,345321820,6520,6530,6530,6520,170
|
|
20230907,105200,344212920,6520,6520,6520,6520,0
|
|
20230907,105100,344212920,6520,6520,6520,6520,0
|
|
20230907,105000,344212920,6520,6520,6520,6520,0
|
|
20230907,104900,344212920,6520,6520,6520,6520,1
|
|
20230907,104800,344206400,6530,6530,6530,6530,1
|
|
20230907,104700,344199870,6530,6530,6530,6530,5
|
|
20230907,104600,344167220,6540,6540,6540,6540,20
|
|
20230907,104500,344036420,6560,6560,6560,6560,0
|
|
20230907,104400,344036420,6560,6560,6560,6560,0
|
|
20230907,104300,344036420,6560,6500,6560,6490,855
|
|
20230907,104200,338478960,6500,6500,6500,6500,95
|
|
20230907,104100,337861460,6510,6510,6510,6510,1300
|
|
20230907,104000,329398460,6520,6520,6520,6520,110
|
|
20230907,103900,328681260,6520,6520,6520,6520,0
|
|
20230907,103800,328681260,6520,6520,6520,6520,0
|
|
20230907,103700,328681260,6520,6520,6520,6520,0
|
|
20230907,103600,328681260,6520,6520,6520,6520,0
|
|
20230907,103500,328681260,6520,6520,6520,6520,510
|
|
20230907,103400,325356060,6520,6530,6530,6520,5
|
|
20230907,103300,325323430,6530,6530,6530,6530,0
|
|
20230907,103200,325323430,6530,6530,6530,6530,5
|
|
20230907,103100,325290780,6530,6530,6530,6530,0
|
|
20230907,103000,325290780,6530,6530,6530,6530,0
|
|
20230907,102900,325290780,6530,6530,6530,6530,0
|
|
20230907,102800,325290780,6530,6560,6560,6530,1584
|
|
20230907,102700,314932300,6560,6560,6560,6560,1583
|
|
20230907,102600,304547820,6480,6530,6530,6480,907
|
|
20230907,102500,298644720,6540,6540,6540,6540,0
|
|
20230907,102400,298644720,6540,6550,6550,6540,10
|
|
20230907,102300,298579270,6570,6570,6570,6570,1
|
|
20230907,102200,298572700,6550,6550,6550,6550,581
|
|
20230907,102100,294767150,6550,6550,6550,6550,140
|
|
20230907,102000,293850150,6560,6560,6560,6560,200
|
|
20230907,101900,292538150,6570,6570,6570,6570,0
|
|
20230907,101800,292538150,6570,6570,6570,6570,16
|
|
20230907,101700,292433030,6570,6570,6600,6470,4531
|
|
20230907,101600,262860460,6570,6570,6570,6570,0
|
|
20230907,101500,262860460,6570,6600,6600,6570,52
|
|
20230907,101400,262518670,6580,6580,6580,6580,0
|
|
20230907,101300,262518670,6580,6580,6580,6580,0
|
|
20230907,101200,262518670,6580,6580,6580,6580,1269
|
|
20230907,101100,254168650,6580,6580,6580,6580,0
|
|
20230907,101000,254168650,6580,6580,6580,6580,9
|
|
20230907,100900,254109430,6600,6610,6610,6600,274
|
|
20230907,100800,252300980,6630,6640,6650,6630,305
|
|
20230907,100700,250275500,6640,6640,6640,6640,16
|
|
20230907,100600,250169260,6640,6640,6640,6640,1
|
|
20230907,100500,250162620,6580,6590,6590,6580,1479
|
|
20230907,100400,240426510,6580,6590,6590,6580,393
|
|
20230907,100300,237840050,6590,6590,6590,6590,5
|
|
20230907,100200,237807100,6600,6650,6650,6540,7252
|
|
20230907,100100,190219390,6600,6600,6600,6600,1510
|
|
20230907,100000,180253390,6600,6600,6600,6600,0
|
|
20230907,095900,180253390,6600,6610,6650,6600,1853
|
|
20230907,095800,168002410,6620,6620,6620,6620,475
|
|
20230907,095700,164857910,6620,6620,6620,6620,30
|
|
20230907,095600,164659310,6620,6620,6620,6620,130
|
|
20230907,095500,163798710,6620,6650,6650,6620,30
|
|
20230907,095400,163599810,6620,6620,6620,6620,1001
|
|
20230907,095300,156973190,6620,6620,6620,6620,0
|
|
20230907,095200,156973190,6620,6640,6640,6620,1500
|
|
20230907,095100,147034120,6640,6640,6640,6640,40
|
|
20230907,095000,146768520,6650,6640,6650,6640,4
|
|
20230907,094900,146741950,6650,6650,6650,6650,7
|
|
20230907,094800,146695400,6640,6640,6640,6640,0
|
|
20230907,094700,146695400,6640,6640,6640,6640,339
|
|
20230907,094600,144444440,6640,6640,6640,6640,0
|
|
20230907,094500,144444440,6640,6640,6640,6640,500
|
|
20230907,094400,141124440,6650,6650,6650,6650,350
|
|
20230907,094300,138796940,6640,6690,6700,6640,1458
|
|
20230907,094200,129103070,6690,6690,6690,6690,419
|
|
20230907,094100,126299960,6690,6690,6690,6690,0
|
|
20230907,094000,126299960,6690,6690,6690,6690,0
|
|
20230907,093900,126299960,6690,6690,6690,6690,0
|
|
20230907,093800,126299960,6690,6670,6690,6670,95
|
|
20230907,093700,125666290,6660,6660,6660,6660,0
|
|
20230907,093600,125666290,6660,6660,6660,6660,52
|
|
20230907,093500,125319970,6650,6650,6650,6650,0
|
|
20230907,093400,125319970,6650,6650,6650,6650,240
|
|
20230907,093300,123723970,6640,6700,6700,6640,7
|
|
20230907,093200,123677190,6700,6690,6700,6690,1000
|
|
20230907,093100,116980680,6690,6690,6690,6690,2
|
|
20230907,093000,116967300,6690,6690,6690,6690,869
|
|
20230907,092900,111153690,6690,6640,6690,6640,388
|
|
20230907,092800,108572970,6640,6640,6640,6640,30
|
|
20230907,092700,108373770,6640,6650,6650,6640,300
|
|
20230907,092600,106381270,6690,6690,6690,6690,0
|
|
20230907,092500,106381270,6690,6690,6690,6690,50
|
|
20230907,092400,106046770,6700,6700,6700,6700,50
|
|
20230907,092300,105711770,6690,6690,6690,6690,50
|
|
20230907,092200,105377270,6690,6690,6690,6690,84
|
|
20230907,092100,104815310,6690,6680,6690,6680,300
|
|
20230907,092000,102809230,6640,6680,6680,6630,7372
|
|
20230907,091900,53905900,6650,6680,6680,6650,460
|
|
20230907,091800,50833300,6680,6680,6680,6680,52
|
|
20230907,091700,50485940,6730,6790,6790,6730,77
|
|
20230907,091600,49966230,6800,6660,6800,6660,966
|
|
20230907,091500,43475050,6710,6710,6710,6710,219
|
|
20230907,091400,42005560,6720,6720,6720,6720,9
|
|
20230907,091300,41945080,6720,6720,6720,6720,606
|
|
20230907,091200,37872760,6720,6720,6720,6720,126
|
|
20230907,091100,37026040,6730,6730,6730,6730,0
|
|
20230907,091000,37026040,6730,6730,6730,6730,0
|
|
20230907,090900,37026040,6730,6730,6730,6730,0
|
|
20230907,090800,37026040,6730,6690,6730,6690,265
|
|
20230907,090700,35248520,6640,6650,6730,6640,948
|
|
20230907,090600,28950470,6650,6730,6730,6650,139
|
|
20230907,090500,28025960,6730,6650,6730,6630,349
|
|
20230907,090400,25708690,6630,6630,6630,6630,0
|
|
20230907,090300,25708690,6630,6630,6630,6630,11
|
|
20230907,090200,25635760,6620,6640,6640,6620,467
|
|
20230907,090100,22537770,6650,6690,6690,6650,318
|
|
20230907,090000,20422950,6730,6800,6800,6730,3015
|