693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203000,166542550,6380,6380,6380,6380,1298
|
|
20230907,202900,166542550,6380,6380,6380,6380,0
|
|
20230907,202800,166542550,6380,6380,6380,6380,0
|
|
20230907,202700,166542550,6380,6380,6380,6380,0
|
|
20230907,202600,166542550,6380,6380,6380,6380,0
|
|
20230907,202500,166542550,6380,6380,6380,6380,0
|
|
20230907,202400,166542550,6380,6380,6380,6380,0
|
|
20230907,202300,166542550,6380,6380,6380,6380,0
|
|
20230907,202200,166542550,6380,6380,6380,6380,0
|
|
20230907,202100,166542550,6380,6380,6380,6380,0
|
|
20230907,202000,166542550,6380,6380,6380,6380,0
|
|
20230907,201900,166542550,6380,6380,6380,6380,0
|
|
20230907,201800,166542550,6380,6380,6380,6380,0
|
|
20230907,201700,166542550,6380,6380,6380,6380,0
|
|
20230907,201600,166542550,6380,6380,6380,6380,0
|
|
20230907,201500,166542550,6380,6380,6380,6380,0
|
|
20230907,201400,166542550,6380,6380,6380,6380,0
|
|
20230907,201300,166542550,6380,6380,6380,6380,0
|
|
20230907,201200,166542550,6380,6380,6380,6380,0
|
|
20230907,201100,166542550,6380,6380,6380,6380,0
|
|
20230907,201000,166542550,6380,6380,6380,6380,0
|
|
20230907,200900,166542550,6380,6380,6380,6380,0
|
|
20230907,200800,166542550,6380,6380,6380,6380,0
|
|
20230907,200700,166542550,6380,6380,6380,6380,0
|
|
20230907,200600,166542550,6380,6380,6380,6380,0
|
|
20230907,200500,166542550,6380,6380,6380,6380,0
|
|
20230907,200400,166542550,6380,6380,6380,6380,0
|
|
20230907,200300,166542550,6380,6380,6380,6380,0
|
|
20230907,200200,166542550,6380,6380,6380,6380,0
|
|
20230907,200100,166542550,6380,6380,6380,6380,0
|
|
20230907,200000,166542550,6380,6380,6380,6380,1298
|
|
20230907,195900,166542550,6380,6380,6380,6380,0
|
|
20230907,195800,166542550,6380,6380,6380,6380,0
|
|
20230907,195700,166542550,6380,6380,6380,6380,0
|
|
20230907,195600,166542550,6380,6380,6380,6380,0
|
|
20230907,195500,166542550,6380,6380,6380,6380,0
|
|
20230907,195400,166542550,6380,6380,6380,6380,0
|
|
20230907,195300,166542550,6380,6380,6380,6380,0
|
|
20230907,195200,166542550,6380,6380,6380,6380,0
|
|
20230907,195100,166542550,6380,6380,6380,6380,0
|
|
20230907,195000,166542550,6380,6380,6380,6380,0
|
|
20230907,194900,166542550,6380,6380,6380,6380,0
|
|
20230907,194800,166542550,6380,6380,6380,6380,0
|
|
20230907,194700,166542550,6380,6380,6380,6380,0
|
|
20230907,194600,166542550,6380,6380,6380,6380,0
|
|
20230907,194500,166542550,6380,6380,6380,6380,0
|
|
20230907,194400,166542550,6380,6380,6380,6380,0
|
|
20230907,194300,166542550,6380,6380,6380,6380,0
|
|
20230907,194200,166542550,6380,6380,6380,6380,0
|
|
20230907,194100,166542550,6380,6380,6380,6380,0
|
|
20230907,194000,166542550,6380,6380,6380,6380,0
|
|
20230907,193900,166542550,6380,6380,6380,6380,0
|
|
20230907,193800,166542550,6380,6380,6380,6380,0
|
|
20230907,193700,166542550,6380,6380,6380,6380,0
|
|
20230907,193600,166542550,6380,6380,6380,6380,0
|
|
20230907,193500,166542550,6380,6380,6380,6380,0
|
|
20230907,193400,166542550,6380,6380,6380,6380,0
|
|
20230907,193300,166542550,6380,6380,6380,6380,0
|
|
20230907,193200,166542550,6380,6380,6380,6380,0
|
|
20230907,193100,166542550,6380,6380,6380,6380,0
|
|
20230907,193000,166542550,6380,6380,6380,6380,1298
|
|
20230907,192900,166542550,6380,6380,6380,6380,0
|
|
20230907,192800,166542550,6380,6380,6380,6380,0
|
|
20230907,192700,166542550,6380,6380,6380,6380,0
|
|
20230907,192600,166542550,6380,6380,6380,6380,0
|
|
20230907,192500,166542550,6380,6380,6380,6380,0
|
|
20230907,192400,166542550,6380,6380,6380,6380,0
|
|
20230907,192300,166542550,6380,6380,6380,6380,0
|
|
20230907,192200,166542550,6380,6380,6380,6380,0
|
|
20230907,192100,166542550,6380,6380,6380,6380,0
|
|
20230907,192000,166542550,6380,6380,6380,6380,0
|
|
20230907,191900,166542550,6380,6380,6380,6380,0
|
|
20230907,191800,166542550,6380,6380,6380,6380,0
|
|
20230907,191700,166542550,6380,6380,6380,6380,0
|
|
20230907,191600,166542550,6380,6380,6380,6380,0
|
|
20230907,191500,166542550,6380,6380,6380,6380,0
|
|
20230907,191400,166542550,6380,6380,6380,6380,0
|
|
20230907,191300,166542550,6380,6380,6380,6380,0
|
|
20230907,191200,166542550,6380,6380,6380,6380,0
|
|
20230907,191100,166542550,6380,6380,6380,6380,0
|
|
20230907,191000,166542550,6380,6380,6380,6380,0
|
|
20230907,190900,166542550,6380,6380,6380,6380,0
|
|
20230907,190800,166542550,6380,6380,6380,6380,0
|
|
20230907,190700,166542550,6380,6380,6380,6380,0
|
|
20230907,190600,166542550,6380,6380,6380,6380,0
|
|
20230907,190500,166542550,6380,6380,6380,6380,0
|
|
20230907,190400,166542550,6380,6380,6380,6380,0
|
|
20230907,190300,166542550,6380,6380,6380,6380,0
|
|
20230907,190200,166542550,6380,6380,6380,6380,0
|
|
20230907,190100,166542550,6380,6380,6380,6380,0
|
|
20230907,190000,166542550,6380,6380,6380,6380,1298
|
|
20230907,185900,166542550,6380,6380,6380,6380,0
|
|
20230907,185800,166542550,6380,6380,6380,6380,0
|
|
20230907,185700,166542550,6380,6380,6380,6380,0
|
|
20230907,185600,166542550,6380,6380,6380,6380,0
|
|
20230907,185500,166542550,6380,6380,6380,6380,0
|
|
20230907,185400,166542550,6380,6380,6380,6380,0
|
|
20230907,185300,166542550,6380,6380,6380,6380,0
|
|
20230907,185200,166542550,6380,6380,6380,6380,0
|
|
20230907,185100,166542550,6380,6380,6380,6380,0
|
|
20230907,185000,166542550,6380,6380,6380,6380,0
|
|
20230907,184900,166542550,6380,6380,6380,6380,0
|
|
20230907,184800,166542550,6380,6380,6380,6380,0
|
|
20230907,184700,166542550,6380,6380,6380,6380,0
|
|
20230907,184600,166542550,6380,6380,6380,6380,0
|
|
20230907,184500,166542550,6380,6380,6380,6380,0
|
|
20230907,184400,166542550,6380,6380,6380,6380,0
|
|
20230907,184300,166542550,6380,6380,6380,6380,0
|
|
20230907,184200,166542550,6380,6380,6380,6380,0
|
|
20230907,184100,166542550,6380,6380,6380,6380,0
|
|
20230907,184000,166542550,6380,6380,6380,6380,0
|
|
20230907,183900,166542550,6380,6380,6380,6380,0
|
|
20230907,183800,166542550,6380,6380,6380,6380,0
|
|
20230907,183700,166542550,6380,6380,6380,6380,0
|
|
20230907,183600,166542550,6380,6380,6380,6380,0
|
|
20230907,183500,166542550,6380,6380,6380,6380,0
|
|
20230907,183400,166542550,6380,6380,6380,6380,0
|
|
20230907,183300,166542550,6380,6380,6380,6380,0
|
|
20230907,183200,166542550,6380,6380,6380,6380,0
|
|
20230907,183100,166542550,6380,6380,6380,6380,0
|
|
20230907,183000,166542550,6380,6380,6380,6380,1298
|
|
20230907,182900,166542550,6380,6380,6380,6380,0
|
|
20230907,182800,166542550,6380,6380,6380,6380,0
|
|
20230907,182700,166542550,6380,6380,6380,6380,0
|
|
20230907,182600,166542550,6380,6380,6380,6380,0
|
|
20230907,182500,166542550,6380,6380,6380,6380,0
|
|
20230907,182400,166542550,6380,6380,6380,6380,0
|
|
20230907,182300,166542550,6380,6380,6380,6380,0
|
|
20230907,182200,166542550,6380,6380,6380,6380,0
|
|
20230907,182100,166542550,6380,6380,6380,6380,0
|
|
20230907,182000,166542550,6380,6380,6380,6380,0
|
|
20230907,181900,166542550,6380,6380,6380,6380,0
|
|
20230907,181800,166542550,6380,6380,6380,6380,0
|
|
20230907,181700,166542550,6380,6380,6380,6380,0
|
|
20230907,181600,166542550,6380,6380,6380,6380,0
|
|
20230907,181500,166542550,6380,6380,6380,6380,0
|
|
20230907,181400,166542550,6380,6380,6380,6380,0
|
|
20230907,181300,166542550,6380,6380,6380,6380,0
|
|
20230907,181200,166542550,6380,6380,6380,6380,0
|
|
20230907,181100,166542550,6380,6380,6380,6380,0
|
|
20230907,181000,166542550,6380,6380,6380,6380,0
|
|
20230907,180900,166542550,6380,6380,6380,6380,0
|
|
20230907,180800,166542550,6380,6380,6380,6380,0
|
|
20230907,180700,166542550,6380,6380,6380,6380,0
|
|
20230907,180600,166542550,6380,6380,6380,6380,0
|
|
20230907,180500,166542550,6380,6380,6380,6380,0
|
|
20230907,180400,166542550,6380,6380,6380,6380,0
|
|
20230907,180300,166542550,6380,6380,6380,6380,0
|
|
20230907,180200,166542550,6380,6380,6380,6380,0
|
|
20230907,180100,166542550,6380,6380,6380,6380,0
|
|
20230907,180000,166542550,6380,6380,6380,6380,1298
|
|
20230907,175900,166542550,6380,6380,6380,6380,0
|
|
20230907,175800,166542550,6380,6380,6380,6380,0
|
|
20230907,175700,166542550,6380,6380,6380,6380,0
|
|
20230907,175600,166542550,6380,6380,6380,6380,0
|
|
20230907,175500,166542550,6380,6380,6380,6380,0
|
|
20230907,175400,166542550,6380,6380,6380,6380,0
|
|
20230907,175300,166542550,6380,6380,6380,6380,0
|
|
20230907,175200,166542550,6380,6380,6380,6380,0
|
|
20230907,175100,166542550,6380,6380,6380,6380,0
|
|
20230907,175000,166542550,6380,6380,6380,6380,0
|
|
20230907,174900,166542550,6380,6380,6380,6380,0
|
|
20230907,174800,166542550,6380,6380,6380,6380,0
|
|
20230907,174700,166542550,6380,6380,6380,6380,0
|
|
20230907,174600,166542550,6380,6380,6380,6380,0
|
|
20230907,174500,166542550,6380,6380,6380,6380,0
|
|
20230907,174400,166542550,6380,6380,6380,6380,0
|
|
20230907,174300,166542550,6380,6380,6380,6380,0
|
|
20230907,174200,166542550,6380,6380,6380,6380,0
|
|
20230907,174100,166542550,6380,6380,6380,6380,0
|
|
20230907,174000,166542550,6380,6380,6380,6380,0
|
|
20230907,173900,166542550,6380,6380,6380,6380,0
|
|
20230907,173800,166542550,6380,6380,6380,6380,0
|
|
20230907,173700,166542550,6380,6380,6380,6380,0
|
|
20230907,173600,166542550,6380,6380,6380,6380,0
|
|
20230907,173500,166542550,6380,6380,6380,6380,0
|
|
20230907,173400,166542550,6380,6380,6380,6380,0
|
|
20230907,173300,166542550,6380,6380,6380,6380,0
|
|
20230907,173200,166542550,6380,6380,6380,6380,0
|
|
20230907,173100,166542550,6380,6380,6380,6380,0
|
|
20230907,173000,166542550,6380,6380,6380,6380,1298
|
|
20230907,172900,166542550,6380,6380,6380,6380,0
|
|
20230907,172800,166542550,6380,6380,6380,6380,0
|
|
20230907,172700,166542550,6380,6380,6380,6380,0
|
|
20230907,172600,166542550,6380,6380,6380,6380,0
|
|
20230907,172500,166542550,6380,6380,6380,6380,0
|
|
20230907,172400,166542550,6380,6380,6380,6380,0
|
|
20230907,172300,166542550,6380,6380,6380,6380,0
|
|
20230907,172200,166542550,6380,6380,6380,6380,0
|
|
20230907,172100,166542550,6380,6380,6380,6380,0
|
|
20230907,172000,166542550,6380,6380,6380,6380,0
|
|
20230907,171900,166542550,6380,6380,6380,6380,0
|
|
20230907,171800,166542550,6380,6380,6380,6380,0
|
|
20230907,171700,166542550,6380,6380,6380,6380,0
|
|
20230907,171600,166542550,6380,6380,6380,6380,0
|
|
20230907,171500,166542550,6380,6380,6380,6380,0
|
|
20230907,171400,166542550,6380,6380,6380,6380,0
|
|
20230907,171300,166542550,6380,6380,6380,6380,0
|
|
20230907,171200,166542550,6380,6380,6380,6380,0
|
|
20230907,171100,166542550,6380,6380,6380,6380,0
|
|
20230907,171000,166542550,6380,6380,6380,6380,0
|
|
20230907,170900,166542550,6380,6380,6380,6380,0
|
|
20230907,170800,166542550,6380,6380,6380,6380,0
|
|
20230907,170700,166542550,6380,6380,6380,6380,0
|
|
20230907,170600,166542550,6380,6380,6380,6380,0
|
|
20230907,170500,166542550,6380,6380,6380,6380,0
|
|
20230907,170400,166542550,6380,6380,6380,6380,0
|
|
20230907,170300,166542550,6380,6380,6380,6380,0
|
|
20230907,170200,166542550,6380,6380,6380,6380,0
|
|
20230907,170100,166542550,6380,6380,6380,6380,0
|
|
20230907,170000,166542550,6380,6380,6380,6380,1298
|
|
20230907,165900,166542550,6380,6380,6380,6380,0
|
|
20230907,165800,166542550,6380,6380,6380,6380,0
|
|
20230907,165700,166542550,6380,6380,6380,6380,0
|
|
20230907,165600,166542550,6380,6380,6380,6380,0
|
|
20230907,165500,166542550,6380,6380,6380,6380,0
|
|
20230907,165400,166542550,6380,6380,6380,6380,0
|
|
20230907,165300,166542550,6380,6380,6380,6380,0
|
|
20230907,165200,166542550,6380,6380,6380,6380,0
|
|
20230907,165100,166542550,6380,6380,6380,6380,0
|
|
20230907,165000,166542550,6380,6380,6380,6380,0
|
|
20230907,164900,166542550,6380,6380,6380,6380,0
|
|
20230907,164800,166542550,6380,6380,6380,6380,0
|
|
20230907,164700,166542550,6380,6380,6380,6380,0
|
|
20230907,164600,166542550,6380,6380,6380,6380,0
|
|
20230907,164500,166542550,6380,6380,6380,6380,0
|
|
20230907,164400,166542550,6380,6380,6380,6380,0
|
|
20230907,164300,166542550,6380,6380,6380,6380,0
|
|
20230907,164200,166542550,6380,6380,6380,6380,0
|
|
20230907,164100,166542550,6380,6380,6380,6380,0
|
|
20230907,164000,166542550,6380,6380,6380,6380,0
|
|
20230907,163900,166542550,6380,6380,6380,6380,0
|
|
20230907,163800,166542550,6380,6380,6380,6380,0
|
|
20230907,163700,166542550,6380,6380,6380,6380,0
|
|
20230907,163600,166542550,6380,6380,6380,6380,0
|
|
20230907,163500,166542550,6380,6380,6380,6380,0
|
|
20230907,163400,166542550,6380,6380,6380,6380,0
|
|
20230907,163300,166542550,6380,6380,6380,6380,0
|
|
20230907,163200,166542550,6380,6380,6380,6380,0
|
|
20230907,163100,166542550,6380,6380,6380,6380,0
|
|
20230907,163000,166542550,6380,6380,6380,6380,1298
|
|
20230907,162900,166542550,6380,6380,6380,6380,0
|
|
20230907,162800,166542550,6380,6380,6380,6380,0
|
|
20230907,162700,166542550,6380,6380,6380,6380,0
|
|
20230907,162600,166542550,6380,6380,6380,6380,0
|
|
20230907,162500,166542550,6380,6380,6380,6380,0
|
|
20230907,162400,166542550,6380,6380,6380,6380,0
|
|
20230907,162300,166542550,6380,6380,6380,6380,0
|
|
20230907,162200,166542550,6380,6380,6380,6380,0
|
|
20230907,162100,166542550,6380,6380,6380,6380,0
|
|
20230907,162000,166542550,6380,6380,6380,6380,0
|
|
20230907,161900,166542550,6380,6380,6380,6380,0
|
|
20230907,161800,166542550,6380,6380,6380,6380,0
|
|
20230907,161700,166542550,6380,6380,6380,6380,0
|
|
20230907,161600,166542550,6380,6380,6380,6380,0
|
|
20230907,161500,166542550,6380,6380,6380,6380,0
|
|
20230907,161400,166542550,6380,6380,6380,6380,0
|
|
20230907,161300,166542550,6380,6380,6380,6380,0
|
|
20230907,161200,166542550,6380,6380,6380,6380,0
|
|
20230907,161100,166542550,6380,6380,6380,6380,0
|
|
20230907,161000,166542550,6380,6380,6380,6380,0
|
|
20230907,160900,166542550,6380,6380,6380,6380,0
|
|
20230907,160800,166542550,6380,6380,6380,6380,0
|
|
20230907,160700,166542550,6380,6380,6380,6380,0
|
|
20230907,160600,166542550,6380,6380,6380,6380,0
|
|
20230907,160500,166542550,6380,6380,6380,6380,0
|
|
20230907,160400,166542550,6380,6380,6380,6380,0
|
|
20230907,160300,166542550,6380,6380,6380,6380,0
|
|
20230907,160200,166542550,6380,6380,6380,6380,0
|
|
20230907,160100,166542550,6380,6380,6380,6380,0
|
|
20230907,160000,166542550,6380,6380,6380,6380,1298
|
|
20230907,155900,166542550,6380,6380,6380,6380,0
|
|
20230907,155800,166542550,6380,6380,6380,6380,0
|
|
20230907,155700,166542550,6380,6380,6380,6380,0
|
|
20230907,155600,166542550,6380,6380,6380,6380,0
|
|
20230907,155500,166542550,6380,6380,6380,6380,0
|
|
20230907,155400,166542550,6380,6380,6380,6380,0
|
|
20230907,155300,166542550,6380,6380,6380,6380,0
|
|
20230907,155200,166542550,6380,6380,6380,6380,0
|
|
20230907,155100,166542550,6380,6380,6380,6380,0
|
|
20230907,155000,166542550,6380,6380,6380,6380,0
|
|
20230907,154900,166542550,6380,6380,6380,6380,0
|
|
20230907,154800,166542550,6380,6380,6380,6380,0
|
|
20230907,154700,166542550,6380,6380,6380,6380,0
|
|
20230907,154600,166542550,6380,6380,6380,6380,0
|
|
20230907,154500,166542550,6380,6380,6380,6380,0
|
|
20230907,154400,166542550,6380,6380,6380,6380,0
|
|
20230907,154300,166542550,6380,6380,6380,6380,0
|
|
20230907,154200,166542550,6380,6380,6380,6380,0
|
|
20230907,154100,166542550,6380,6380,6380,6380,0
|
|
20230907,154000,166542550,6380,6380,6380,6380,0
|
|
20230907,153900,166542550,6380,6380,6380,6380,0
|
|
20230907,153800,166542550,6380,6380,6380,6380,0
|
|
20230907,153700,166542550,6380,6380,6380,6380,0
|
|
20230907,153600,166542550,6380,6380,6380,6380,0
|
|
20230907,153500,166542550,6380,6380,6380,6380,0
|
|
20230907,153400,166542550,6380,6380,6380,6380,0
|
|
20230907,153300,166542550,6380,6380,6380,6380,0
|
|
20230907,153200,166542550,6380,6380,6380,6380,0
|
|
20230907,153100,166542550,6380,6380,6380,6380,0
|
|
20230907,153000,166542550,6380,6380,6380,6380,2596
|
|
20230907,152900,158261310,6370,6370,6370,6370,0
|
|
20230907,152800,158261310,6370,6370,6370,6370,0
|
|
20230907,152700,158261310,6370,6370,6370,6370,0
|
|
20230907,152600,158261310,6370,6370,6370,6370,0
|
|
20230907,152500,158261310,6370,6370,6370,6370,0
|
|
20230907,152400,158261310,6370,6370,6370,6370,0
|
|
20230907,152300,158261310,6370,6370,6370,6370,0
|
|
20230907,152200,158261310,6370,6370,6370,6370,0
|
|
20230907,152100,158261310,6370,6370,6370,6370,0
|
|
20230907,152000,158261310,6370,6370,6370,6370,0
|
|
20230907,151900,158261310,6370,6350,6370,6330,5
|
|
20230907,151800,158229570,6370,6360,6370,6360,32
|
|
20230907,151700,158025770,6370,6370,6370,6370,1
|
|
20230907,151600,158019400,6330,6360,6360,6330,205
|
|
20230907,151500,156719890,6360,6360,6360,6360,0
|
|
20230907,151400,156719890,6360,6360,6360,6360,0
|
|
20230907,151300,156719890,6360,6360,6360,6360,0
|
|
20230907,151200,156719890,6360,6360,6360,6360,1
|
|
20230907,151100,156713530,6320,6320,6320,6320,0
|
|
20230907,151000,156713530,6320,6320,6320,6320,0
|
|
20230907,150900,156713530,6320,6370,6370,6320,2
|
|
20230907,150800,156700840,6380,6380,6380,6380,0
|
|
20230907,150700,156700840,6380,6360,6380,6360,88
|
|
20230907,150600,156140300,6360,6350,6360,6350,764
|
|
20230907,150500,151288890,6300,6300,6300,6300,0
|
|
20230907,150400,151288890,6300,6300,6300,6300,135
|
|
20230907,150300,150438390,6350,6350,6350,6350,0
|
|
20230907,150200,150438390,6350,6350,6350,6350,0
|
|
20230907,150100,150438390,6350,6300,6350,6300,16
|
|
20230907,150000,150337290,6350,6350,6350,6350,100
|
|
20230907,145900,149702290,6350,6350,6350,6350,1
|
|
20230907,145800,149695940,6350,6350,6350,6350,1
|
|
20230907,145700,149689590,6350,6350,6350,6350,150
|
|
20230907,145600,148737090,6350,6350,6350,6350,0
|
|
20230907,145500,148737090,6350,6340,6350,6340,103
|
|
20230907,145400,148083570,6350,6350,6350,6350,0
|
|
20230907,145300,148083570,6350,6350,6350,6350,0
|
|
20230907,145200,148083570,6350,6350,6350,6350,167
|
|
20230907,145100,147023120,6350,6350,6350,6350,1
|
|
20230907,145000,147016770,6340,6340,6340,6340,0
|
|
20230907,144900,147016770,6340,6340,6340,6340,77
|
|
20230907,144800,146528590,6350,6350,6350,6350,0
|
|
20230907,144700,146528590,6350,6340,6350,6340,89
|
|
20230907,144600,145963480,6290,6290,6290,6290,0
|
|
20230907,144500,145963480,6290,6290,6290,6290,0
|
|
20230907,144400,145963480,6290,6290,6290,6290,36
|
|
20230907,144300,145737040,6300,6300,6300,6300,0
|
|
20230907,144200,145737040,6300,6310,6310,6300,9
|
|
20230907,144100,145680290,6340,6340,6340,6340,40
|
|
20230907,144000,145426690,6360,6360,6360,6360,0
|
|
20230907,143900,145426690,6360,6360,6360,6360,0
|
|
20230907,143800,145426690,6360,6360,6360,6360,0
|
|
20230907,143700,145426690,6360,6360,6360,6360,0
|
|
20230907,143600,145426690,6360,6360,6360,6360,0
|
|
20230907,143500,145426690,6360,6360,6360,6360,0
|
|
20230907,143400,145426690,6360,6360,6360,6360,0
|
|
20230907,143300,145426690,6360,6360,6360,6360,0
|
|
20230907,143200,145426690,6360,6360,6360,6360,1
|
|
20230907,143100,145420330,6350,6350,6350,6350,0
|
|
20230907,143000,145420330,6350,6350,6350,6350,0
|
|
20230907,142900,145420330,6350,6350,6350,6350,0
|
|
20230907,142800,145420330,6350,6350,6350,6350,398
|
|
20230907,142700,142893030,6350,6350,6350,6350,0
|
|
20230907,142600,142893030,6350,6350,6350,6350,0
|
|
20230907,142500,142893030,6350,6350,6350,6350,2
|
|
20230907,142400,142880330,6340,6340,6340,6340,0
|
|
20230907,142300,142880330,6340,6340,6340,6340,0
|
|
20230907,142200,142880330,6340,6340,6340,6340,0
|
|
20230907,142100,142880330,6340,6340,6340,6340,1
|
|
20230907,142000,142873990,6340,6340,6340,6340,0
|
|
20230907,141900,142873990,6340,6340,6340,6340,0
|
|
20230907,141800,142873990,6340,6340,6340,6340,0
|
|
20230907,141700,142873990,6340,6340,6340,6340,0
|
|
20230907,141600,142873990,6340,6340,6340,6340,0
|
|
20230907,141500,142873990,6340,6340,6340,6340,0
|
|
20230907,141400,142873990,6340,6320,6340,6290,274
|
|
20230907,141300,141138750,6340,6340,6340,6340,0
|
|
20230907,141200,141138750,6340,6340,6340,6340,50
|
|
20230907,141100,140821750,6340,6340,6340,6340,13
|
|
20230907,141000,140739330,6320,6320,6320,6320,0
|
|
20230907,140900,140739330,6320,6320,6320,6320,0
|
|
20230907,140800,140739330,6320,6320,6320,6320,7
|
|
20230907,140700,140695090,6270,6270,6270,6270,0
|
|
20230907,140600,140695090,6270,6270,6270,6270,1
|
|
20230907,140500,140688820,6320,6320,6320,6320,0
|
|
20230907,140400,140688820,6320,6320,6320,6320,0
|
|
20230907,140300,140688820,6320,6320,6320,6320,8
|
|
20230907,140200,140638260,6320,6320,6320,6320,0
|
|
20230907,140100,140638260,6320,6320,6320,6320,0
|
|
20230907,140000,140638260,6320,6320,6320,6320,1
|
|
20230907,135900,140631940,6270,6270,6270,6270,0
|
|
20230907,135800,140631940,6270,6270,6270,6270,0
|
|
20230907,135700,140631940,6270,6270,6270,6270,0
|
|
20230907,135600,140631940,6270,6270,6270,6270,0
|
|
20230907,135500,140631940,6270,6270,6270,6270,0
|
|
20230907,135400,140631940,6270,6280,6280,6270,102
|
|
20230907,135300,139992100,6280,6280,6280,6280,1
|
|
20230907,135200,139985820,6270,6270,6270,6270,0
|
|
20230907,135100,139985820,6270,6270,6270,6270,0
|
|
20230907,135000,139985820,6270,6270,6270,6270,0
|
|
20230907,134900,139985820,6270,6270,6270,6270,0
|
|
20230907,134800,139985820,6270,6270,6270,6270,0
|
|
20230907,134700,139985820,6270,6270,6270,6270,0
|
|
20230907,134600,139985820,6270,6270,6270,6270,0
|
|
20230907,134500,139985820,6270,6330,6330,6270,124
|
|
20230907,134400,139200960,6280,6280,6280,6280,0
|
|
20230907,134300,139200960,6280,6280,6280,6280,30
|
|
20230907,134200,139012560,6290,6290,6290,6290,0
|
|
20230907,134100,139012560,6290,6290,6290,6290,10
|
|
20230907,134000,138949660,6290,6290,6290,6290,0
|
|
20230907,133900,138949660,6290,6290,6290,6290,0
|
|
20230907,133800,138949660,6290,6290,6290,6290,0
|
|
20230907,133700,138949660,6290,6290,6290,6290,0
|
|
20230907,133600,138949660,6290,6290,6290,6290,0
|
|
20230907,133500,138949660,6290,6290,6290,6290,0
|
|
20230907,133400,138949660,6290,6290,6290,6290,0
|
|
20230907,133300,138949660,6290,6290,6290,6290,0
|
|
20230907,133200,138949660,6290,6290,6290,6290,0
|
|
20230907,133100,138949660,6290,6290,6290,6290,0
|
|
20230907,133000,138949660,6290,6290,6290,6290,0
|
|
20230907,132900,138949660,6290,6290,6290,6290,0
|
|
20230907,132800,138949660,6290,6290,6290,6290,0
|
|
20230907,132700,138949660,6290,6290,6290,6290,0
|
|
20230907,132600,138949660,6290,6290,6290,6290,0
|
|
20230907,132500,138949660,6290,6290,6290,6290,0
|
|
20230907,132400,138949660,6290,6290,6290,6290,0
|
|
20230907,132300,138949660,6290,6290,6290,6290,0
|
|
20230907,132200,138949660,6290,6290,6290,6290,80
|
|
20230907,132100,138446460,6340,6330,6340,6330,350
|
|
20230907,132000,136227660,6280,6280,6280,6280,0
|
|
20230907,131900,136227660,6280,6280,6280,6280,0
|
|
20230907,131800,136227660,6280,6280,6280,6280,0
|
|
20230907,131700,136227660,6280,6280,6280,6280,0
|
|
20230907,131600,136227660,6280,6330,6330,6280,141
|
|
20230907,131500,135335860,6260,6260,6260,6260,0
|
|
20230907,131400,135335860,6260,6260,6260,6260,0
|
|
20230907,131300,135335860,6260,6260,6260,6260,0
|
|
20230907,131200,135335860,6260,6260,6260,6260,0
|
|
20230907,131100,135335860,6260,6260,6260,6260,0
|
|
20230907,131000,135335860,6260,6260,6260,6260,0
|
|
20230907,130900,135335860,6260,6330,6330,6260,264
|
|
20230907,130800,133664810,6330,6320,6330,6250,379
|
|
20230907,130700,131274600,6330,6330,6330,6330,0
|
|
20230907,130600,131274600,6330,6300,6340,6290,593
|
|
20230907,130500,127537240,6290,6290,6290,6290,125
|
|
20230907,130400,126750990,6290,6290,6290,6290,0
|
|
20230907,130300,126750990,6290,6280,6290,6280,480
|
|
20230907,130200,123734120,6280,6280,6280,6280,30
|
|
20230907,130100,123545720,6280,6280,6280,6280,1
|
|
20230907,130000,123539440,6250,6250,6250,6250,50
|
|
20230907,125900,123226940,6250,6250,6250,6250,0
|
|
20230907,125800,123226940,6250,6250,6250,6250,0
|
|
20230907,125700,123226940,6250,6250,6250,6250,0
|
|
20230907,125600,123226940,6250,6250,6250,6250,0
|
|
20230907,125500,123226940,6250,6250,6250,6250,0
|
|
20230907,125400,123226940,6250,6230,6250,6230,683
|
|
20230907,125300,118962090,6210,6210,6210,6210,1
|
|
20230907,125200,118955880,6230,6230,6230,6230,0
|
|
20230907,125100,118955880,6230,6230,6230,6230,0
|
|
20230907,125000,118955880,6230,6230,6230,6230,0
|
|
20230907,124900,118955880,6230,6230,6230,6230,0
|
|
20230907,124800,118955880,6230,6230,6230,6230,160
|
|
20230907,124700,117959080,6230,6230,6230,6230,0
|
|
20230907,124600,117959080,6230,6230,6230,6230,0
|
|
20230907,124500,117959080,6230,6230,6230,6230,0
|
|
20230907,124400,117959080,6230,6230,6230,6230,0
|
|
20230907,124300,117959080,6230,6230,6230,6230,0
|
|
20230907,124200,117959080,6230,6230,6230,6230,0
|
|
20230907,124100,117959080,6230,6230,6230,6230,0
|
|
20230907,124000,117959080,6230,6230,6230,6230,0
|
|
20230907,123900,117959080,6230,6230,6230,6230,0
|
|
20230907,123800,117959080,6230,6230,6230,6230,0
|
|
20230907,123700,117959080,6230,6230,6230,6230,0
|
|
20230907,123600,117959080,6230,6230,6230,6230,0
|
|
20230907,123500,117959080,6230,6230,6230,6230,4
|
|
20230907,123400,117934160,6230,6230,6230,6230,0
|
|
20230907,123300,117934160,6230,6230,6230,6230,0
|
|
20230907,123200,117934160,6230,6230,6230,6230,1
|
|
20230907,123100,117927930,6220,6220,6220,6220,0
|
|
20230907,123000,117927930,6220,6220,6220,6220,1
|
|
20230907,122900,117921710,6230,6230,6230,6230,0
|
|
20230907,122800,117921710,6230,6230,6230,6230,10
|
|
20230907,122700,117859410,6230,6230,6230,6230,0
|
|
20230907,122600,117859410,6230,6230,6230,6230,0
|
|
20230907,122500,117859410,6230,6230,6230,6230,0
|
|
20230907,122400,117859410,6230,6230,6230,6230,0
|
|
20230907,122300,117859410,6230,6230,6230,6230,0
|
|
20230907,122200,117859410,6230,6230,6230,6230,0
|
|
20230907,122100,117859410,6230,6230,6230,6230,0
|
|
20230907,122000,117859410,6230,6230,6230,6230,0
|
|
20230907,121900,117859410,6230,6230,6230,6230,1
|
|
20230907,121800,117853180,6220,6220,6220,6220,0
|
|
20230907,121700,117853180,6220,6220,6220,6220,0
|
|
20230907,121600,117853180,6220,6220,6220,6220,0
|
|
20230907,121500,117853180,6220,6220,6220,6220,0
|
|
20230907,121400,117853180,6220,6220,6220,6220,0
|
|
20230907,121300,117853180,6220,6200,6220,6200,262
|
|
20230907,121200,116224980,6200,6200,6200,6200,0
|
|
20230907,121100,116224980,6200,6200,6200,6200,0
|
|
20230907,121000,116224980,6200,6200,6200,6200,0
|
|
20230907,120900,116224980,6200,6200,6200,6200,0
|
|
20230907,120800,116224980,6200,6200,6200,6200,0
|
|
20230907,120700,116224980,6200,6200,6200,6200,0
|
|
20230907,120600,116224980,6200,6200,6200,6200,0
|
|
20230907,120500,116224980,6200,6200,6200,6200,100
|
|
20230907,120400,115604980,6200,6200,6200,6200,0
|
|
20230907,120300,115604980,6200,6200,6200,6200,0
|
|
20230907,120200,115604980,6200,6200,6200,6200,2
|
|
20230907,120100,115592580,6200,6180,6200,6180,371
|
|
20230907,120000,113293160,6190,6190,6190,6190,0
|
|
20230907,115900,113293160,6190,6190,6190,6190,0
|
|
20230907,115800,113293160,6190,6190,6190,6190,0
|
|
20230907,115700,113293160,6190,6190,6190,6190,0
|
|
20230907,115600,113293160,6190,6190,6190,6190,0
|
|
20230907,115500,113293160,6190,6190,6190,6190,0
|
|
20230907,115400,113293160,6190,6190,6190,6190,0
|
|
20230907,115300,113293160,6190,6190,6190,6190,0
|
|
20230907,115200,113293160,6190,6190,6190,6190,0
|
|
20230907,115100,113293160,6190,6190,6190,6190,0
|
|
20230907,115000,113293160,6190,6190,6190,6190,0
|
|
20230907,114900,113293160,6190,6190,6190,6190,0
|
|
20230907,114800,113293160,6190,6190,6190,6190,0
|
|
20230907,114700,113293160,6190,6190,6190,6190,0
|
|
20230907,114600,113293160,6190,6190,6190,6190,0
|
|
20230907,114500,113293160,6190,6190,6190,6190,0
|
|
20230907,114400,113293160,6190,6190,6190,6190,0
|
|
20230907,114300,113293160,6190,6190,6190,6190,10
|
|
20230907,114200,113231260,6180,6180,6180,6180,0
|
|
20230907,114100,113231260,6180,6180,6180,6180,1
|
|
20230907,114000,113225080,6170,6170,6170,6170,0
|
|
20230907,113900,113225080,6170,6170,6170,6170,0
|
|
20230907,113800,113225080,6170,6170,6170,6170,0
|
|
20230907,113700,113225080,6170,6170,6170,6170,0
|
|
20230907,113600,113225080,6170,6170,6170,6170,0
|
|
20230907,113500,113225080,6170,6170,6170,6170,0
|
|
20230907,113400,113225080,6170,6170,6170,6170,2
|
|
20230907,113300,113212740,6170,6170,6170,6170,22
|
|
20230907,113200,113077000,6170,6190,6190,6170,1005
|
|
20230907,113100,106867960,6200,6200,6200,6200,1
|
|
20230907,113000,106861760,6190,6190,6190,6190,2
|
|
20230907,112900,106849380,6180,6180,6180,6180,1140
|
|
20230907,112800,99804180,6190,6190,6190,6190,269
|
|
20230907,112700,98139070,6190,6190,6190,6190,0
|
|
20230907,112600,98139070,6190,6190,6190,6190,0
|
|
20230907,112500,98139070,6190,6190,6190,6190,0
|
|
20230907,112400,98139070,6190,6190,6190,6190,0
|
|
20230907,112300,98139070,6190,6190,6190,6190,0
|
|
20230907,112200,98139070,6190,6190,6190,6190,0
|
|
20230907,112100,98139070,6190,6190,6190,6190,1
|
|
20230907,112000,98132880,6200,6200,6200,6200,0
|
|
20230907,111900,98132880,6200,6200,6200,6200,0
|
|
20230907,111800,98132880,6200,6200,6200,6200,9
|
|
20230907,111700,98077080,6200,6200,6200,6200,0
|
|
20230907,111600,98077080,6200,6200,6200,6200,0
|
|
20230907,111500,98077080,6200,6200,6200,6200,0
|
|
20230907,111400,98077080,6200,6200,6200,6200,0
|
|
20230907,111300,98077080,6200,6200,6200,6200,0
|
|
20230907,111200,98077080,6200,6200,6200,6200,1
|
|
20230907,111100,98070880,6190,6190,6190,6190,0
|
|
20230907,111000,98070880,6190,6190,6190,6190,0
|
|
20230907,110900,98070880,6190,6190,6190,6190,0
|
|
20230907,110800,98070880,6190,6190,6190,6190,0
|
|
20230907,110700,98070880,6190,6190,6190,6190,0
|
|
20230907,110600,98070880,6190,6190,6190,6190,0
|
|
20230907,110500,98070880,6190,6190,6190,6190,0
|
|
20230907,110400,98070880,6190,6190,6190,6190,0
|
|
20230907,110300,98070880,6190,6190,6190,6190,0
|
|
20230907,110200,98070880,6190,6200,6200,6190,450
|
|
20230907,110100,95285290,6190,6190,6190,6190,0
|
|
20230907,110000,95285290,6190,6190,6190,6190,0
|
|
20230907,105900,95285290,6190,6190,6190,6190,20
|
|
20230907,105800,95161490,6190,6190,6190,6190,0
|
|
20230907,105700,95161490,6190,6190,6190,6190,0
|
|
20230907,105600,95161490,6190,6190,6190,6190,0
|
|
20230907,105500,95161490,6190,6190,6190,6190,0
|
|
20230907,105400,95161490,6190,6200,6200,6190,200
|
|
20230907,105300,93923440,6190,6190,6190,6190,0
|
|
20230907,105200,93923440,6190,6190,6190,6190,0
|
|
20230907,105100,93923440,6190,6190,6190,6190,0
|
|
20230907,105000,93923440,6190,6190,6190,6190,271
|
|
20230907,104900,92245950,6200,6200,6200,6200,109
|
|
20230907,104800,91570150,6220,6220,6220,6220,10
|
|
20230907,104700,91507950,6220,6220,6220,6220,0
|
|
20230907,104600,91507950,6220,6220,6220,6220,0
|
|
20230907,104500,91507950,6220,6230,6230,6220,30
|
|
20230907,104400,91321200,6230,6230,6230,6230,0
|
|
20230907,104300,91321200,6230,6230,6230,6230,0
|
|
20230907,104200,91321200,6230,6230,6230,6230,0
|
|
20230907,104100,91321200,6230,6230,6230,6230,0
|
|
20230907,104000,91321200,6230,6230,6230,6230,0
|
|
20230907,103900,91321200,6230,6230,6230,6230,0
|
|
20230907,103800,91321200,6230,6230,6230,6230,0
|
|
20230907,103700,91321200,6230,6230,6230,6230,0
|
|
20230907,103600,91321200,6230,6230,6230,6230,0
|
|
20230907,103500,91321200,6230,6230,6230,6230,0
|
|
20230907,103400,91321200,6230,6230,6230,6230,1
|
|
20230907,103300,91314970,6210,6210,6210,6210,0
|
|
20230907,103200,91314970,6210,6210,6210,6210,0
|
|
20230907,103100,91314970,6210,6210,6210,6210,0
|
|
20230907,103000,91314970,6210,6210,6210,6210,0
|
|
20230907,102900,91314970,6210,6210,6210,6210,20
|
|
20230907,102800,91190770,6210,6210,6210,6210,25
|
|
20230907,102700,91035520,6220,6220,6220,6220,0
|
|
20230907,102600,91035520,6220,6220,6220,6220,0
|
|
20230907,102500,91035520,6220,6220,6220,6220,1
|
|
20230907,102400,91029300,6230,6230,6230,6230,0
|
|
20230907,102300,91029300,6230,6220,6230,6220,19
|
|
20230907,102200,90910950,6210,6210,6210,6210,0
|
|
20230907,102100,90910950,6210,6210,6210,6210,1
|
|
20230907,102000,90904740,6220,6220,6220,6220,137
|
|
20230907,101900,90052600,6220,6220,6220,6220,33
|
|
20230907,101800,89847340,6210,6210,6210,6210,3
|
|
20230907,101700,89828710,6210,6190,6210,6190,578
|
|
20230907,101600,86249950,6180,6190,6190,6180,1643
|
|
20230907,101500,76081410,6190,6190,6190,6190,100
|
|
20230907,101400,75462410,6180,6180,6180,6180,0
|
|
20230907,101300,75462410,6180,6180,6180,6180,0
|
|
20230907,101200,75462410,6180,6180,6180,6180,0
|
|
20230907,101100,75462410,6180,6180,6180,6180,0
|
|
20230907,101000,75462410,6180,6180,6180,6180,0
|
|
20230907,100900,75462410,6180,6180,6180,6180,0
|
|
20230907,100800,75462410,6180,6180,6180,6180,0
|
|
20230907,100700,75462410,6180,6180,6180,6180,0
|
|
20230907,100600,75462410,6180,6180,6180,6180,0
|
|
20230907,100500,75462410,6180,6180,6180,6180,0
|
|
20230907,100400,75462410,6180,6180,6180,6180,0
|
|
20230907,100300,75462410,6180,6180,6180,6180,50
|
|
20230907,100200,75153410,6180,6180,6180,6180,50
|
|
20230907,100100,74844410,6190,6190,6190,6190,30
|
|
20230907,100000,74658710,6190,6200,6200,6190,18
|
|
20230907,095900,74547240,6180,6180,6180,6180,560
|
|
20230907,095800,71086440,6170,6200,6200,6170,449
|
|
20230907,095700,68306880,6200,6200,6200,6200,0
|
|
20230907,095600,68306880,6200,6200,6200,6200,0
|
|
20230907,095500,68306880,6200,6200,6200,6200,0
|
|
20230907,095400,68306880,6200,6220,6220,6200,83
|
|
20230907,095300,67791280,6230,6230,6230,6230,1
|
|
20230907,095200,67785050,6280,6280,6280,6280,0
|
|
20230907,095100,67785050,6280,6280,6280,6280,0
|
|
20230907,095000,67785050,6280,6280,6280,6280,0
|
|
20230907,094900,67785050,6280,6280,6280,6280,1
|
|
20230907,094800,67778770,6230,6230,6230,6230,52
|
|
20230907,094700,67454810,6230,6230,6230,6230,0
|
|
20230907,094600,67454810,6230,6230,6230,6230,0
|
|
20230907,094500,67454810,6230,6250,6250,6230,112
|
|
20230907,094400,66755050,6250,6250,6250,6250,0
|
|
20230907,094300,66755050,6250,6250,6250,6250,0
|
|
20230907,094200,66755050,6250,6250,6260,6210,567
|
|
20230907,094100,63221550,6290,6250,6290,6250,21
|
|
20230907,094000,63090260,6250,6250,6290,6250,36
|
|
20230907,093900,62865220,6250,6260,6260,6250,106
|
|
20230907,093800,62201720,6300,6320,6320,6300,4
|
|
20230907,093700,62176500,6260,6250,6260,6250,304
|
|
20230907,093600,60273760,6230,6210,6230,6210,922
|
|
20230907,093500,54530030,6230,6230,6230,6230,5
|
|
20230907,093400,54498880,6200,6200,6200,6200,148
|
|
20230907,093300,53581280,6200,6200,6200,6200,22
|
|
20230907,093200,53444880,6230,6170,6230,6170,2
|
|
20230907,093100,53432480,6190,6170,6190,6150,2704
|
|
20230907,093000,36722850,6150,6190,6190,6150,2172
|
|
20230907,092900,23307590,6190,6250,6250,6190,1216
|
|
20230907,092800,15750690,6260,6260,6260,6260,10
|
|
20230907,092700,15688090,6260,6270,6270,6260,483
|
|
20230907,092600,12660320,6280,6280,6280,6280,364
|
|
20230907,092500,10374400,6280,6300,6300,6280,405
|
|
20230907,092400,7830830,6320,6320,6320,6320,0
|
|
20230907,092300,7830830,6320,6300,6320,6300,6
|
|
20230907,092200,7793010,6300,6300,6300,6300,0
|
|
20230907,092100,7793010,6300,6320,6320,6300,2
|
|
20230907,092000,7780390,6290,6290,6290,6290,0
|
|
20230907,091900,7780390,6290,6300,6300,6290,300
|
|
20230907,091800,5893330,6300,6300,6300,6300,0
|
|
20230907,091700,5893330,6300,6300,6300,6300,0
|
|
20230907,091600,5893330,6300,6300,6300,6300,0
|
|
20230907,091500,5893330,6300,6300,6300,6300,8
|
|
20230907,091400,5842930,6270,6270,6270,6270,0
|
|
20230907,091300,5842930,6270,6270,6270,6270,0
|
|
20230907,091200,5842930,6270,6270,6270,6270,0
|
|
20230907,091100,5842930,6270,6270,6270,6270,0
|
|
20230907,091000,5842930,6270,6270,6270,6270,0
|
|
20230907,090900,5842930,6270,6270,6270,6270,0
|
|
20230907,090800,5842930,6270,6270,6270,6270,0
|
|
20230907,090700,5842930,6270,6270,6270,6270,0
|
|
20230907,090600,5842930,6270,6270,6270,6270,0
|
|
20230907,090500,5842930,6270,6270,6270,6270,0
|
|
20230907,090400,5842930,6270,6270,6270,6270,0
|
|
20230907,090300,5842930,6270,6280,6280,6270,667
|
|
20230907,090200,1659680,6270,6270,6270,6270,0
|
|
20230907,090100,1659680,6270,6270,6270,6270,0
|
|
20230907,090000,1659680,6270,6270,6340,6270,262
|