599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185600,884577180,6670,6670,6670,6670,1013
|
|
20230907,185500,884577180,6670,6670,6670,6670,0
|
|
20230907,185400,884577180,6670,6670,6670,6670,0
|
|
20230907,185300,884577180,6670,6670,6670,6670,0
|
|
20230907,185200,884577180,6670,6670,6670,6670,0
|
|
20230907,185100,884577180,6670,6670,6670,6670,0
|
|
20230907,185000,884577180,6670,6670,6670,6670,0
|
|
20230907,184900,884577180,6670,6670,6670,6670,0
|
|
20230907,184800,884577180,6670,6670,6670,6670,0
|
|
20230907,184700,884577180,6670,6670,6670,6670,0
|
|
20230907,184600,884577180,6670,6670,6670,6670,0
|
|
20230907,184500,884577180,6670,6670,6670,6670,0
|
|
20230907,184400,884577180,6670,6670,6670,6670,0
|
|
20230907,184300,884577180,6670,6670,6670,6670,0
|
|
20230907,184200,884577180,6670,6670,6670,6670,0
|
|
20230907,184100,884577180,6670,6670,6670,6670,0
|
|
20230907,184000,884577180,6670,6670,6670,6670,0
|
|
20230907,183900,884577180,6670,6670,6670,6670,0
|
|
20230907,183800,884577180,6670,6670,6670,6670,0
|
|
20230907,183700,884577180,6670,6670,6670,6670,0
|
|
20230907,183600,884577180,6670,6670,6670,6670,0
|
|
20230907,183500,884577180,6670,6670,6670,6670,0
|
|
20230907,183400,884577180,6670,6670,6670,6670,0
|
|
20230907,183300,884577180,6670,6670,6670,6670,0
|
|
20230907,183200,884577180,6670,6670,6670,6670,0
|
|
20230907,183100,884577180,6670,6670,6670,6670,0
|
|
20230907,183000,884577180,6670,6670,6670,6670,0
|
|
20230907,182900,884577180,6670,6670,6670,6670,0
|
|
20230907,182800,884577180,6670,6670,6670,6670,0
|
|
20230907,182700,884577180,6670,6670,6670,6670,0
|
|
20230907,182600,884577180,6670,6670,6670,6670,1013
|
|
20230907,182500,884577180,6670,6670,6670,6670,0
|
|
20230907,182400,884577180,6670,6670,6670,6670,0
|
|
20230907,182300,884577180,6670,6670,6670,6670,0
|
|
20230907,182200,884577180,6670,6670,6670,6670,0
|
|
20230907,182100,884577180,6670,6670,6670,6670,0
|
|
20230907,182000,884577180,6670,6670,6670,6670,0
|
|
20230907,181900,884577180,6670,6670,6670,6670,0
|
|
20230907,181800,884577180,6670,6670,6670,6670,0
|
|
20230907,181700,884577180,6670,6670,6670,6670,0
|
|
20230907,181600,884577180,6670,6670,6670,6670,0
|
|
20230907,181500,884577180,6670,6670,6670,6670,0
|
|
20230907,181400,884577180,6670,6670,6670,6670,0
|
|
20230907,181300,884577180,6670,6670,6670,6670,0
|
|
20230907,181200,884577180,6670,6670,6670,6670,0
|
|
20230907,181100,884577180,6670,6670,6670,6670,0
|
|
20230907,181000,884577180,6670,6670,6670,6670,0
|
|
20230907,180900,884577180,6670,6670,6670,6670,0
|
|
20230907,180800,884577180,6670,6670,6670,6670,0
|
|
20230907,180700,884577180,6670,6670,6670,6670,0
|
|
20230907,180600,884577180,6670,6670,6670,6670,0
|
|
20230907,180500,884577180,6670,6670,6670,6670,0
|
|
20230907,180400,884577180,6670,6670,6670,6670,0
|
|
20230907,180300,884577180,6670,6670,6670,6670,0
|
|
20230907,180200,884577180,6670,6670,6670,6670,0
|
|
20230907,180100,884577180,6670,6670,6670,6670,0
|
|
20230907,180000,884577180,6670,6670,6670,6670,0
|
|
20230907,175900,884577180,6670,6670,6670,6670,0
|
|
20230907,175800,884577180,6670,6670,6670,6670,0
|
|
20230907,175700,884577180,6670,6670,6670,6670,0
|
|
20230907,175600,884577180,6670,6670,6670,6670,1013
|
|
20230907,175500,884577180,6670,6670,6670,6670,0
|
|
20230907,175400,884577180,6670,6670,6670,6670,0
|
|
20230907,175300,884577180,6670,6670,6670,6670,0
|
|
20230907,175200,884577180,6670,6670,6670,6670,0
|
|
20230907,175100,884577180,6670,6670,6670,6670,0
|
|
20230907,175000,884577180,6670,6670,6670,6670,0
|
|
20230907,174900,884577180,6670,6670,6670,6670,0
|
|
20230907,174800,884577180,6670,6670,6670,6670,0
|
|
20230907,174700,884577180,6670,6670,6670,6670,0
|
|
20230907,174600,884577180,6670,6670,6670,6670,0
|
|
20230907,174500,884577180,6670,6670,6670,6670,0
|
|
20230907,174400,884577180,6670,6670,6670,6670,0
|
|
20230907,174300,884577180,6670,6670,6670,6670,0
|
|
20230907,174200,884577180,6670,6670,6670,6670,0
|
|
20230907,174100,884577180,6670,6670,6670,6670,0
|
|
20230907,174000,884577180,6670,6670,6670,6670,0
|
|
20230907,173900,884577180,6670,6670,6670,6670,0
|
|
20230907,173800,884577180,6670,6670,6670,6670,0
|
|
20230907,173700,884577180,6670,6670,6670,6670,0
|
|
20230907,173600,884577180,6670,6670,6670,6670,0
|
|
20230907,173500,884577180,6670,6670,6670,6670,0
|
|
20230907,173400,884577180,6670,6670,6670,6670,0
|
|
20230907,173300,884577180,6670,6670,6670,6670,0
|
|
20230907,173200,884577180,6670,6670,6670,6670,0
|
|
20230907,173100,884577180,6670,6670,6670,6670,0
|
|
20230907,173000,884577180,6670,6670,6670,6670,0
|
|
20230907,172900,884577180,6670,6670,6670,6670,0
|
|
20230907,172800,884577180,6670,6670,6670,6670,0
|
|
20230907,172700,884577180,6670,6670,6670,6670,0
|
|
20230907,172600,884577180,6670,6670,6670,6670,1013
|
|
20230907,172500,884577180,6670,6670,6670,6670,0
|
|
20230907,172400,884577180,6670,6670,6670,6670,0
|
|
20230907,172300,884577180,6670,6670,6670,6670,0
|
|
20230907,172200,884577180,6670,6670,6670,6670,0
|
|
20230907,172100,884577180,6670,6670,6670,6670,0
|
|
20230907,172000,884577180,6670,6670,6670,6670,0
|
|
20230907,171900,884577180,6670,6670,6670,6670,0
|
|
20230907,171800,884577180,6670,6670,6670,6670,0
|
|
20230907,171700,884577180,6670,6670,6670,6670,0
|
|
20230907,171600,884577180,6670,6670,6670,6670,0
|
|
20230907,171500,884577180,6670,6670,6670,6670,0
|
|
20230907,171400,884577180,6670,6670,6670,6670,0
|
|
20230907,171300,884577180,6670,6670,6670,6670,0
|
|
20230907,171200,884577180,6670,6670,6670,6670,0
|
|
20230907,171100,884577180,6670,6670,6670,6670,0
|
|
20230907,171000,884577180,6670,6670,6670,6670,0
|
|
20230907,170900,884577180,6670,6670,6670,6670,0
|
|
20230907,170800,884577180,6670,6670,6670,6670,0
|
|
20230907,170700,884577180,6670,6670,6670,6670,0
|
|
20230907,170600,884577180,6670,6670,6670,6670,0
|
|
20230907,170500,884577180,6670,6670,6670,6670,0
|
|
20230907,170400,884577180,6670,6670,6670,6670,0
|
|
20230907,170300,884577180,6670,6670,6670,6670,0
|
|
20230907,170200,884577180,6670,6670,6670,6670,0
|
|
20230907,170100,884577180,6670,6670,6670,6670,0
|
|
20230907,170000,884577180,6670,6670,6670,6670,0
|
|
20230907,165900,884577180,6670,6670,6670,6670,0
|
|
20230907,165800,884577180,6670,6670,6670,6670,0
|
|
20230907,165700,884577180,6670,6670,6670,6670,0
|
|
20230907,165600,884577180,6670,6670,6670,6670,1013
|
|
20230907,165500,884577180,6670,6670,6670,6670,0
|
|
20230907,165400,884577180,6670,6670,6670,6670,0
|
|
20230907,165300,884577180,6670,6670,6670,6670,0
|
|
20230907,165200,884577180,6670,6670,6670,6670,0
|
|
20230907,165100,884577180,6670,6670,6670,6670,0
|
|
20230907,165000,884577180,6670,6670,6670,6670,0
|
|
20230907,164900,884577180,6670,6670,6670,6670,0
|
|
20230907,164800,884577180,6670,6670,6670,6670,0
|
|
20230907,164700,884577180,6670,6670,6670,6670,0
|
|
20230907,164600,884577180,6670,6670,6670,6670,0
|
|
20230907,164500,884577180,6670,6670,6670,6670,0
|
|
20230907,164400,884577180,6670,6670,6670,6670,0
|
|
20230907,164300,884577180,6670,6670,6670,6670,0
|
|
20230907,164200,884577180,6670,6670,6670,6670,0
|
|
20230907,164100,884577180,6670,6670,6670,6670,0
|
|
20230907,164000,884577180,6670,6670,6670,6670,0
|
|
20230907,163900,884577180,6670,6670,6670,6670,0
|
|
20230907,163800,884577180,6670,6670,6670,6670,0
|
|
20230907,163700,884577180,6670,6670,6670,6670,0
|
|
20230907,163600,884577180,6670,6670,6670,6670,0
|
|
20230907,163500,884577180,6670,6670,6670,6670,0
|
|
20230907,163400,884577180,6670,6670,6670,6670,0
|
|
20230907,163300,884577180,6670,6670,6670,6670,0
|
|
20230907,163200,884577180,6670,6670,6670,6670,0
|
|
20230907,163100,884577180,6670,6670,6670,6670,0
|
|
20230907,163000,884577180,6670,6670,6670,6670,0
|
|
20230907,162900,884577180,6670,6670,6670,6670,0
|
|
20230907,162800,884577180,6670,6670,6670,6670,0
|
|
20230907,162700,884577180,6670,6670,6670,6670,0
|
|
20230907,162600,884577180,6670,6670,6670,6670,1013
|
|
20230907,162500,884577180,6670,6670,6670,6670,0
|
|
20230907,162400,884577180,6670,6670,6670,6670,0
|
|
20230907,162300,884577180,6670,6670,6670,6670,0
|
|
20230907,162200,884577180,6670,6670,6670,6670,0
|
|
20230907,162100,884577180,6670,6670,6670,6670,0
|
|
20230907,162000,884577180,6670,6670,6670,6670,0
|
|
20230907,161900,884577180,6670,6670,6670,6670,0
|
|
20230907,161800,884577180,6670,6670,6670,6670,0
|
|
20230907,161700,884577180,6670,6670,6670,6670,0
|
|
20230907,161600,884577180,6670,6670,6670,6670,0
|
|
20230907,161500,884577180,6670,6670,6670,6670,0
|
|
20230907,161400,884577180,6670,6670,6670,6670,0
|
|
20230907,161300,884577180,6670,6670,6670,6670,0
|
|
20230907,161200,884577180,6670,6670,6670,6670,0
|
|
20230907,161100,884577180,6670,6670,6670,6670,0
|
|
20230907,161000,884577180,6670,6670,6670,6670,0
|
|
20230907,160900,884577180,6670,6670,6670,6670,0
|
|
20230907,160800,884577180,6670,6670,6670,6670,0
|
|
20230907,160700,884577180,6670,6670,6670,6670,0
|
|
20230907,160600,884577180,6670,6670,6670,6670,0
|
|
20230907,160500,884577180,6670,6670,6670,6670,0
|
|
20230907,160400,884577180,6670,6670,6670,6670,0
|
|
20230907,160300,884577180,6670,6670,6670,6670,0
|
|
20230907,160200,884577180,6670,6670,6670,6670,0
|
|
20230907,160100,884577180,6670,6670,6670,6670,0
|
|
20230907,160000,884577180,6670,6670,6670,6670,0
|
|
20230907,155900,884577180,6670,6670,6670,6670,0
|
|
20230907,155800,884577180,6670,6670,6670,6670,0
|
|
20230907,155700,884577180,6670,6670,6670,6670,0
|
|
20230907,155600,884577180,6670,6670,6670,6670,1013
|
|
20230907,155500,884577180,6670,6670,6670,6670,0
|
|
20230907,155400,884577180,6670,6670,6670,6670,0
|
|
20230907,155300,884577180,6670,6670,6670,6670,0
|
|
20230907,155200,884577180,6670,6670,6670,6670,0
|
|
20230907,155100,884577180,6670,6670,6670,6670,0
|
|
20230907,155000,884577180,6670,6670,6670,6670,0
|
|
20230907,154900,884577180,6670,6670,6670,6670,0
|
|
20230907,154800,884577180,6670,6670,6670,6670,0
|
|
20230907,154700,884577180,6670,6670,6670,6670,0
|
|
20230907,154600,884577180,6670,6670,6670,6670,0
|
|
20230907,154500,884577180,6670,6670,6670,6670,0
|
|
20230907,154400,884577180,6670,6670,6670,6670,0
|
|
20230907,154300,884577180,6670,6670,6670,6670,0
|
|
20230907,154200,884577180,6670,6670,6670,6670,0
|
|
20230907,154100,884577180,6670,6670,6670,6670,0
|
|
20230907,154000,884577180,6670,6670,6670,6670,0
|
|
20230907,153900,884577180,6670,6670,6670,6670,0
|
|
20230907,153800,884577180,6670,6670,6670,6670,0
|
|
20230907,153700,884577180,6670,6670,6670,6670,0
|
|
20230907,153600,884577180,6670,6670,6670,6670,0
|
|
20230907,153500,884577180,6670,6670,6670,6670,0
|
|
20230907,153400,884577180,6670,6670,6670,6670,0
|
|
20230907,153300,884577180,6670,6670,6670,6670,0
|
|
20230907,153200,884577180,6670,6670,6670,6670,0
|
|
20230907,153100,884577180,6670,6670,6670,6670,0
|
|
20230907,153000,884577180,6670,6670,6670,6670,1013
|
|
20230907,152900,877820470,6650,6650,6650,6650,0
|
|
20230907,152800,877820470,6650,6650,6650,6650,0
|
|
20230907,152700,877820470,6650,6650,6650,6650,0
|
|
20230907,152600,877820470,6650,6650,6650,6650,0
|
|
20230907,152500,877820470,6650,6650,6650,6650,0
|
|
20230907,152400,877820470,6650,6650,6650,6650,0
|
|
20230907,152300,877820470,6650,6650,6650,6650,0
|
|
20230907,152200,877820470,6650,6650,6650,6650,0
|
|
20230907,152100,877820470,6650,6650,6650,6650,0
|
|
20230907,152000,877820470,6650,6650,6650,6650,0
|
|
20230907,151900,877820470,6650,6660,6670,6650,296
|
|
20230907,151800,875850640,6650,6650,6650,6650,75
|
|
20230907,151700,875351890,6660,6660,6660,6660,8
|
|
20230907,151600,875298610,6660,6640,6660,6640,525
|
|
20230907,151500,871807360,6640,6650,6650,6640,21
|
|
20230907,151400,871667720,6650,6640,6650,6640,111
|
|
20230907,151300,870930570,6640,6640,6640,6640,0
|
|
20230907,151200,870930570,6640,6640,6640,6640,1
|
|
20230907,151100,870923930,6640,6650,6650,6640,100
|
|
20230907,151000,870259330,6650,6650,6660,6650,170
|
|
20230907,150900,869127530,6650,6650,6660,6650,520
|
|
20230907,150800,865668530,6660,6660,6660,6660,1
|
|
20230907,150700,865661870,6650,6650,6660,6650,289
|
|
20230907,150600,863739120,6650,6640,6650,6640,215
|
|
20230907,150500,862311510,6650,6640,6650,6640,41
|
|
20230907,150400,862039260,6640,6640,6640,6640,47
|
|
20230907,150300,861727180,6640,6650,6660,6640,198
|
|
20230907,150200,860410630,6650,6650,6650,6650,364
|
|
20230907,150100,857990030,6650,6650,6650,6650,0
|
|
20230907,150000,857990030,6650,6650,6650,6650,120
|
|
20230907,145900,857192030,6650,6650,6650,6650,0
|
|
20230907,145800,857192030,6650,6640,6650,6640,8
|
|
20230907,145700,857138840,6650,6650,6650,6650,56
|
|
20230907,145600,856766440,6650,6650,6650,6650,15
|
|
20230907,145500,856666690,6650,6650,6650,6650,0
|
|
20230907,145400,856666690,6650,6660,6660,6650,325
|
|
20230907,145300,854505430,6640,6640,6640,6640,0
|
|
20230907,145200,854505430,6640,6660,6660,6640,480
|
|
20230907,145100,851313010,6680,6650,6680,6650,201
|
|
20230907,145000,849970520,6660,6660,6660,6660,0
|
|
20230907,144900,849970520,6660,6660,6660,6660,45
|
|
20230907,144800,849670820,6650,6650,6650,6650,10
|
|
20230907,144700,849604320,6650,6650,6650,6650,0
|
|
20230907,144600,849604320,6650,6650,6650,6650,0
|
|
20230907,144500,849604320,6650,6650,6650,6650,0
|
|
20230907,144400,849604320,6650,6650,6650,6650,56
|
|
20230907,144300,849231920,6650,6650,6650,6650,247
|
|
20230907,144200,847589370,6660,6660,6660,6660,7
|
|
20230907,144100,847542750,6660,6660,6660,6660,20
|
|
20230907,144000,847409550,6650,6660,6660,6650,22
|
|
20230907,143900,847263050,6650,6650,6650,6650,508
|
|
20230907,143800,843884850,6660,6660,6660,6660,0
|
|
20230907,143700,843884850,6660,6660,6660,6660,0
|
|
20230907,143600,843884850,6660,6660,6660,6660,230
|
|
20230907,143500,842353050,6660,6660,6660,6660,0
|
|
20230907,143400,842353050,6660,6660,6660,6660,605
|
|
20230907,143300,838323750,6660,6660,6660,6660,341
|
|
20230907,143200,836052690,6660,6660,6660,6660,0
|
|
20230907,143100,836052690,6660,6660,6660,6660,0
|
|
20230907,143000,836052690,6660,6660,6660,6660,10
|
|
20230907,142900,835986090,6660,6660,6660,6660,0
|
|
20230907,142800,835986090,6660,6660,6660,6660,0
|
|
20230907,142700,835986090,6660,6660,6660,6660,0
|
|
20230907,142600,835986090,6660,6660,6660,6660,15
|
|
20230907,142500,835886190,6640,6640,6640,6640,13
|
|
20230907,142400,835799870,6640,6640,6640,6640,2
|
|
20230907,142300,835786590,6640,6640,6640,6640,700
|
|
20230907,142200,831138590,6640,6650,6650,6640,939
|
|
20230907,142100,824898630,6650,6660,6660,6650,1010
|
|
20230907,142000,818182030,6660,6660,6660,6660,27
|
|
20230907,141900,818002210,6670,6670,6670,6670,9
|
|
20230907,141800,817942180,6670,6660,6670,6660,34
|
|
20230907,141700,817715600,6680,6680,6680,6680,1
|
|
20230907,141600,817708920,6660,6660,6660,6660,350
|
|
20230907,141500,815377920,6660,6660,6660,6660,300
|
|
20230907,141400,813379920,6680,6680,6680,6680,20
|
|
20230907,141300,813246320,6670,6670,6670,6670,100
|
|
20230907,141200,812579320,6680,6680,6680,6680,0
|
|
20230907,141100,812579320,6680,6680,6680,6680,0
|
|
20230907,141000,812579320,6680,6680,6680,6680,1
|
|
20230907,140900,812572640,6670,6680,6680,6670,191
|
|
20230907,140800,811298170,6680,6680,6680,6680,1
|
|
20230907,140700,811291490,6670,6670,6670,6670,0
|
|
20230907,140600,811291490,6670,6670,6670,6670,154
|
|
20230907,140500,810264310,6690,6690,6690,6690,10
|
|
20230907,140400,810197410,6690,6690,6690,6690,0
|
|
20230907,140300,810197410,6690,6690,6690,6690,0
|
|
20230907,140200,810197410,6690,6690,6690,6690,0
|
|
20230907,140100,810197410,6690,6690,6690,6690,2
|
|
20230907,140000,810184030,6690,6690,6690,6690,0
|
|
20230907,135900,810184030,6690,6690,6690,6690,0
|
|
20230907,135800,810184030,6690,6690,6690,6690,0
|
|
20230907,135700,810184030,6690,6690,6690,6690,18
|
|
20230907,135600,810063610,6690,6690,6690,6690,0
|
|
20230907,135500,810063610,6690,6660,6690,6660,523
|
|
20230907,135400,806580160,6650,6670,6670,6650,2157
|
|
20230907,135300,792214110,6670,6680,6680,6670,7
|
|
20230907,135200,792167410,6680,6680,6680,6680,152
|
|
20230907,135100,791152050,6680,6670,6680,6670,9
|
|
20230907,135000,791092000,6680,6680,6680,6680,201
|
|
20230907,134900,789749320,6690,6690,6690,6690,0
|
|
20230907,134800,789749320,6690,6690,6690,6690,0
|
|
20230907,134700,789749320,6690,6690,6690,6690,12
|
|
20230907,134600,789669040,6690,6690,6690,6690,9
|
|
20230907,134500,789608830,6690,6690,6690,6690,2
|
|
20230907,134400,789595450,6690,6690,6690,6690,1
|
|
20230907,134300,789588760,6680,6680,6680,6680,20
|
|
20230907,134200,789455160,6690,6690,6690,6690,0
|
|
20230907,134100,789455160,6690,6690,6690,6690,0
|
|
20230907,134000,789455160,6690,6680,6690,6680,21
|
|
20230907,133900,789314870,6690,6690,6690,6690,0
|
|
20230907,133800,789314870,6690,6690,6690,6690,0
|
|
20230907,133700,789314870,6690,6690,6690,6690,0
|
|
20230907,133600,789314870,6690,6680,6690,6680,11
|
|
20230907,133500,789241380,6690,6680,6690,6680,41
|
|
20230907,133400,788967490,6680,6680,6680,6670,613
|
|
20230907,133300,784872850,6680,6670,6680,6670,10
|
|
20230907,133200,784806060,6660,6660,6660,6660,0
|
|
20230907,133100,784806060,6660,6660,6660,6660,0
|
|
20230907,133000,784806060,6660,6680,6680,6660,15
|
|
20230907,132900,784706140,6680,6680,6680,6680,2
|
|
20230907,132800,784692780,6680,6680,6690,6680,281
|
|
20230907,132700,782815690,6680,6680,6680,6680,0
|
|
20230907,132600,782815690,6680,6690,6690,6680,10
|
|
20230907,132500,782748800,6690,6690,6690,6690,71
|
|
20230907,132400,782273810,6690,6690,6690,6690,11
|
|
20230907,132300,782200220,6680,6680,6680,6680,40
|
|
20230907,132200,781933020,6690,6690,6690,6690,0
|
|
20230907,132100,781933020,6690,6680,6690,6680,100
|
|
20230907,132000,781264120,6660,6690,6690,6660,150
|
|
20230907,131900,780262120,6660,6660,6660,6660,12
|
|
20230907,131800,780182200,6650,6670,6670,6650,1900
|
|
20230907,131700,767529610,6670,6700,6700,6670,703
|
|
20230907,131600,762834170,6700,6700,6700,6700,0
|
|
20230907,131500,762834170,6700,6700,6700,6700,10
|
|
20230907,131400,762767170,6700,6700,6700,6700,500
|
|
20230907,131300,759417170,6710,6710,6710,6710,0
|
|
20230907,131200,759417170,6710,6710,6710,6710,1
|
|
20230907,131100,759410460,6710,6710,6710,6710,0
|
|
20230907,131000,759410460,6710,6710,6710,6710,189
|
|
20230907,130900,758142270,6710,6710,6710,6710,0
|
|
20230907,130800,758142270,6710,6710,6710,6710,49
|
|
20230907,130700,757813480,6710,6720,6720,6710,194
|
|
20230907,130600,756509860,6720,6720,6720,6720,1
|
|
20230907,130500,756503140,6740,6740,6740,6730,196
|
|
20230907,130400,755184040,6730,6730,6730,6730,474
|
|
20230907,130300,751994020,6730,6730,6730,6730,1
|
|
20230907,130200,751987290,6730,6720,6730,6720,1218
|
|
20230907,130100,743790220,6720,6710,6730,6710,733
|
|
20230907,130000,738859640,6720,6720,6720,6710,1552
|
|
20230907,125900,728437600,6720,6720,6720,6720,0
|
|
20230907,125800,728437600,6720,6710,6720,6710,26
|
|
20230907,125700,728263120,6720,6700,6720,6700,300
|
|
20230907,125600,726250170,6700,6700,6700,6700,20
|
|
20230907,125500,726116170,6710,6710,6710,6710,1
|
|
20230907,125400,726109460,6700,6700,6700,6700,581
|
|
20230907,125300,722216760,6700,6700,6700,6700,14
|
|
20230907,125200,722122960,6700,6700,6700,6700,0
|
|
20230907,125100,722122960,6700,6700,6700,6700,10
|
|
20230907,125000,722055960,6700,6700,6700,6700,204
|
|
20230907,124900,720689160,6700,6700,6700,6700,248
|
|
20230907,124800,719027560,6690,6700,6700,6690,101
|
|
20230907,124700,718350870,6700,6700,6700,6700,105
|
|
20230907,124600,717647370,6700,6690,6700,6690,122
|
|
20230907,124500,716830980,6690,6690,6690,6690,448
|
|
20230907,124400,713833860,6690,6690,6690,6690,90
|
|
20230907,124300,713231760,6690,6690,6690,6690,1
|
|
20230907,124200,713225070,6690,6690,6690,6690,0
|
|
20230907,124100,713225070,6690,6690,6690,6690,0
|
|
20230907,124000,713225070,6690,6690,6690,6690,0
|
|
20230907,123900,713225070,6690,6690,6690,6690,11
|
|
20230907,123800,713151480,6690,6690,6690,6690,31
|
|
20230907,123700,712944090,6690,6690,6690,6690,12
|
|
20230907,123600,712863810,6690,6690,6690,6690,47
|
|
20230907,123500,712549380,6690,6690,6690,6690,410
|
|
20230907,123400,709806480,6690,6690,6690,6690,246
|
|
20230907,123300,708160740,6690,6690,6690,6690,2
|
|
20230907,123200,708147360,6690,6690,6690,6690,97
|
|
20230907,123100,707498430,6690,6690,6690,6690,124
|
|
20230907,123000,706668870,6690,6690,6690,6690,115
|
|
20230907,122900,705899520,6690,6690,6690,6690,0
|
|
20230907,122800,705899520,6690,6690,6690,6690,2
|
|
20230907,122700,705886140,6690,6680,6690,6680,138
|
|
20230907,122600,704964260,6680,6680,6680,6680,212
|
|
20230907,122500,703548100,6680,6690,6690,6680,109
|
|
20230907,122400,702819880,6690,6690,6690,6690,314
|
|
20230907,122300,700719220,6680,6680,6680,6680,50
|
|
20230907,122200,700385220,6690,6690,6690,6690,101
|
|
20230907,122100,699709530,6680,6680,6680,6680,0
|
|
20230907,122000,699709530,6680,6680,6680,6680,150
|
|
20230907,121900,698707530,6680,6680,6680,6680,0
|
|
20230907,121800,698707530,6680,6680,6680,6680,404
|
|
20230907,121700,696008810,6680,6680,6680,6680,224
|
|
20230907,121600,694512490,6670,6670,6670,6670,0
|
|
20230907,121500,694512490,6670,6680,6680,6670,245
|
|
20230907,121400,692875900,6680,6680,6680,6680,423
|
|
20230907,121300,690050260,6680,6680,6680,6680,0
|
|
20230907,121200,690050260,6680,6680,6680,6680,704
|
|
20230907,121100,685347540,6650,6660,6660,6650,300
|
|
20230907,121000,683351530,6680,6680,6680,6680,10
|
|
20230907,120900,683284730,6680,6680,6680,6680,20
|
|
20230907,120800,683151130,6680,6680,6680,6680,501
|
|
20230907,120700,679804450,6660,6680,6680,6660,9
|
|
20230907,120600,679744470,6680,6680,6680,6680,38
|
|
20230907,120500,679490630,6680,6670,6680,6670,147
|
|
20230907,120400,678509160,6670,6670,6670,6670,0
|
|
20230907,120300,678509160,6670,6660,6670,6660,1563
|
|
20230907,120200,668099570,6660,6660,6660,6660,0
|
|
20230907,120100,668099570,6660,6660,6660,6660,0
|
|
20230907,120000,668099570,6660,6660,6660,6660,0
|
|
20230907,115900,668099570,6660,6660,6660,6660,10
|
|
20230907,115800,668032970,6660,6660,6660,6660,66
|
|
20230907,115700,667593410,6660,6660,6660,6660,100
|
|
20230907,115600,666927410,6660,6660,6660,6660,10
|
|
20230907,115500,666860810,6660,6660,6660,6660,146
|
|
20230907,115400,665888450,6660,6660,6660,6660,0
|
|
20230907,115300,665888450,6660,6660,6660,6660,50
|
|
20230907,115200,665555450,6660,6660,6660,6660,0
|
|
20230907,115100,665555450,6660,6660,6660,6660,20
|
|
20230907,115000,665422250,6660,6660,6660,6660,20
|
|
20230907,114900,665289050,6660,6660,6660,6660,80
|
|
20230907,114800,664756250,6660,6660,6660,6660,297
|
|
20230907,114700,662778230,6670,6670,6670,6670,0
|
|
20230907,114600,662778230,6670,6670,6670,6670,0
|
|
20230907,114500,662778230,6670,6670,6670,6670,0
|
|
20230907,114400,662778230,6670,6670,6670,6670,0
|
|
20230907,114300,662778230,6670,6670,6670,6670,13
|
|
20230907,114200,662691520,6670,6670,6670,6670,92
|
|
20230907,114100,662077880,6670,6670,6670,6670,116
|
|
20230907,114000,661304160,6670,6670,6670,6670,253
|
|
20230907,113900,659616650,6680,6680,6680,6680,0
|
|
20230907,113800,659616650,6680,6680,6680,6680,151
|
|
20230907,113700,658607970,6680,6680,6680,6680,0
|
|
20230907,113600,658607970,6680,6680,6680,6680,1
|
|
20230907,113500,658601290,6680,6680,6680,6680,0
|
|
20230907,113400,658601290,6680,6680,6680,6680,0
|
|
20230907,113300,658601290,6680,6680,6680,6680,10
|
|
20230907,113200,658534490,6680,6680,6680,6680,0
|
|
20230907,113100,658534490,6680,6680,6680,6680,0
|
|
20230907,113000,658534490,6680,6680,6680,6680,0
|
|
20230907,112900,658534490,6680,6680,6680,6680,1
|
|
20230907,112800,658527810,6680,6670,6680,6670,60
|
|
20230907,112700,658127600,6670,6670,6670,6670,20
|
|
20230907,112600,657994200,6670,6670,6670,6670,0
|
|
20230907,112500,657994200,6670,6670,6670,6670,0
|
|
20230907,112400,657994200,6670,6670,6670,6670,10
|
|
20230907,112300,657927500,6670,6670,6670,6670,0
|
|
20230907,112200,657927500,6670,6670,6670,6670,10
|
|
20230907,112100,657860800,6670,6660,6670,6650,3
|
|
20230907,112000,657840820,6680,6680,6680,6680,0
|
|
20230907,111900,657840820,6680,6680,6680,6680,0
|
|
20230907,111800,657840820,6680,6660,6680,6660,2
|
|
20230907,111700,657827480,6660,6660,6660,6660,19
|
|
20230907,111600,657700940,6650,6650,6650,6650,1000
|
|
20230907,111500,651050940,6650,6650,6650,6650,100
|
|
20230907,111400,650385940,6660,6660,6660,6660,9
|
|
20230907,111300,650326000,6650,6660,6660,6650,171
|
|
20230907,111200,649188140,6670,6670,6670,6670,0
|
|
20230907,111100,649188140,6670,6670,6670,6670,318
|
|
20230907,111000,647067080,6680,6680,6680,6680,1
|
|
20230907,110900,647060400,6650,6650,6650,6650,124
|
|
20230907,110800,646235800,6680,6680,6680,6680,0
|
|
20230907,110700,646235800,6680,6680,6680,6680,1
|
|
20230907,110600,646229120,6650,6650,6650,6650,0
|
|
20230907,110500,646229120,6650,6670,6670,6650,106
|
|
20230907,110400,645522840,6650,6670,6670,6650,252
|
|
20230907,110300,643847000,6650,6670,6670,6650,402
|
|
20230907,110200,641173660,6670,6670,6670,6670,0
|
|
20230907,110100,641173660,6670,6670,6670,6670,0
|
|
20230907,110000,641173660,6670,6660,6670,6660,1501
|
|
20230907,105900,631176990,6670,6670,6670,6670,1
|
|
20230907,105800,631170320,6670,6670,6670,6670,87
|
|
20230907,105700,630590030,6680,6680,6680,6680,0
|
|
20230907,105600,630590030,6680,6680,6680,6680,1
|
|
20230907,105500,630583350,6660,6680,6680,6660,818
|
|
20230907,105400,625120450,6670,6670,6680,6670,526
|
|
20230907,105300,621612020,6680,6670,6680,6670,76
|
|
20230907,105200,621105090,6670,6660,6670,6660,220
|
|
20230907,105100,619637890,6650,6650,6650,6650,12
|
|
20230907,105000,619558090,6650,6670,6670,6650,2
|
|
20230907,104900,619544770,6670,6650,6670,6650,112
|
|
20230907,104800,618799950,6660,6670,6670,6660,236
|
|
20230907,104700,617228080,6670,6670,6670,6670,0
|
|
20230907,104600,617228080,6670,6670,6670,6670,0
|
|
20230907,104500,617228080,6670,6670,6670,6670,0
|
|
20230907,104400,617228080,6670,6670,6670,6670,129
|
|
20230907,104300,616367650,6670,6670,6670,6670,0
|
|
20230907,104200,616367650,6670,6670,6670,6670,0
|
|
20230907,104100,616367650,6670,6670,6670,6670,105
|
|
20230907,104000,615667300,6660,6660,6660,6660,30
|
|
20230907,103900,615467500,6660,6660,6660,6660,70
|
|
20230907,103800,615001300,6670,6670,6670,6670,10
|
|
20230907,103700,614934600,6620,6660,6660,6620,12500
|
|
20230907,103600,532116020,6660,6660,6680,6660,2400
|
|
20230907,103500,516122120,6660,6660,6660,6660,1500
|
|
20230907,103400,506132120,6670,6670,6670,6670,1638
|
|
20230907,103300,495206660,6680,6680,6680,6680,101
|
|
20230907,103200,494531980,6680,6680,6680,6680,350
|
|
20230907,103100,492193980,6680,6680,6680,6680,1
|
|
20230907,103000,492187300,6680,6680,6680,6680,1000
|
|
20230907,102900,485507300,6680,6670,6680,6670,122
|
|
20230907,102800,484692500,6670,6670,6670,6670,538
|
|
20230907,102700,481104040,6670,6680,6680,6670,383
|
|
20230907,102600,478545660,6680,6670,6680,6670,138
|
|
20230907,102500,477624370,6670,6670,6670,6670,0
|
|
20230907,102400,477624370,6670,6680,6680,6670,1500
|
|
20230907,102300,467612040,6680,6670,6680,6670,294
|
|
20230907,102200,465648780,6670,6670,6680,6670,1567
|
|
20230907,102100,455196840,6680,6680,6680,6670,254
|
|
20230907,102000,453500210,6680,6680,6680,6680,25
|
|
20230907,101900,453333210,6680,6680,6680,6680,100
|
|
20230907,101800,452665210,6700,6680,6700,6670,257
|
|
20230907,101700,450950980,6670,6680,6700,6670,1334
|
|
20230907,101600,442053100,6680,6690,6700,6680,4241
|
|
20230907,101500,413702510,6700,6700,6700,6690,296
|
|
20230907,101400,411721720,6710,6710,6710,6710,10
|
|
20230907,101300,411654620,6720,6720,6720,6720,0
|
|
20230907,101200,411654620,6720,6720,6720,6720,0
|
|
20230907,101100,411654620,6720,6720,6720,6720,2
|
|
20230907,101000,411641180,6710,6720,6720,6710,269
|
|
20230907,100900,409835770,6710,6710,6720,6710,209
|
|
20230907,100800,408433100,6720,6720,6720,6720,327
|
|
20230907,100700,406235660,6730,6720,6730,6710,225
|
|
20230907,100600,404723430,6730,6730,6730,6700,4159
|
|
20230907,100500,376751540,6720,6700,6720,6700,1589
|
|
20230907,100400,366086600,6700,6700,6700,6700,0
|
|
20230907,100300,366086600,6700,6700,6710,6700,157
|
|
20230907,100200,365034650,6700,6700,6700,6690,930
|
|
20230907,100100,358803660,6700,6700,6700,6700,282
|
|
20230907,100000,356914260,6700,6700,6700,6700,388
|
|
20230907,095900,354314660,6700,6710,6710,6700,1768
|
|
20230907,095800,342468930,6710,6710,6710,6700,278
|
|
20230907,095700,340604740,6710,6710,6710,6710,35
|
|
20230907,095600,340369890,6710,6710,6710,6710,2
|
|
20230907,095500,340356470,6710,6700,6710,6700,80
|
|
20230907,095400,339820420,6700,6690,6700,6690,886
|
|
20230907,095300,333885770,6690,6700,6700,6690,2588
|
|
20230907,095200,316567350,6700,6700,6700,6700,2683
|
|
20230907,095100,298591250,6700,6710,6710,6700,518
|
|
20230907,095000,295120640,6700,6700,6700,6700,1243
|
|
20230907,094900,286792540,6710,6700,6710,6700,315
|
|
20230907,094800,284680890,6700,6700,6700,6700,84
|
|
20230907,094700,284118090,6700,6700,6700,6700,50
|
|
20230907,094600,283783090,6700,6730,6730,6700,1998
|
|
20230907,094500,270382200,6730,6730,6730,6720,182
|
|
20230907,094400,269158840,6730,6720,6730,6720,322
|
|
20230907,094300,266994980,6730,6720,6730,6720,1018
|
|
20230907,094200,260153800,6730,6720,6730,6720,1121
|
|
20230907,094100,252614730,6720,6720,6730,6720,828
|
|
20230907,094000,247050550,6720,6720,6730,6720,1053
|
|
20230907,093900,239967300,6720,6720,6730,6720,731
|
|
20230907,093800,235048770,6730,6700,6740,6700,2757
|
|
20230907,093700,216533360,6700,6690,6700,6690,339
|
|
20230907,093600,214263410,6690,6680,6700,6680,657
|
|
20230907,093500,209869190,6690,6690,6690,6680,282
|
|
20230907,093400,207985400,6680,6680,6690,6680,65
|
|
20230907,093300,207551160,6680,6690,6690,6680,49
|
|
20230907,093200,207223640,6690,6690,6690,6690,51
|
|
20230907,093100,206882450,6690,6690,6690,6690,22
|
|
20230907,093000,206735270,6690,6680,6690,6680,406
|
|
20230907,092900,204020210,6680,6670,6680,6670,1399
|
|
20230907,092800,194675890,6680,6670,6680,6670,25
|
|
20230907,092700,194508900,6660,6670,6670,6660,191
|
|
20230907,092600,193236230,6680,6690,6690,6680,12
|
|
20230907,092500,193156060,6680,6680,6680,6670,749
|
|
20230907,092400,188152760,6670,6670,6670,6650,4690
|
|
20230907,092300,156948060,6680,6670,6680,6670,11
|
|
20230907,092200,156874680,6690,6670,6690,6670,174
|
|
20230907,092100,155714080,6670,6660,6670,6660,1485
|
|
20230907,092000,145818240,6660,6650,6660,6650,312
|
|
20230907,091900,143740950,6650,6650,6650,6650,21
|
|
20230907,091800,143601300,6660,6660,6660,6660,10
|
|
20230907,091700,143534700,6660,6650,6660,6650,679
|
|
20230907,091600,139018560,6660,6650,6660,6650,71
|
|
20230907,091500,138546300,6650,6660,6660,6640,218
|
|
20230907,091400,137095580,6650,6660,6660,6650,867
|
|
20230907,091300,131326360,6660,6660,6660,6650,1184
|
|
20230907,091200,123445920,6660,6650,6660,6650,781
|
|
20230907,091100,118252260,6660,6640,6660,6640,173
|
|
20230907,091000,117103480,6640,6650,6660,6640,943
|
|
20230907,090900,110826240,6630,6660,6660,6630,5084
|
|
20230907,090800,77050240,6660,6660,6660,6650,277
|
|
20230907,090700,75206160,6670,6670,6690,6670,1264
|
|
20230907,090600,66765010,6670,6660,6670,6660,301
|
|
20230907,090500,64760340,6680,6670,6680,6650,1527
|
|
20230907,090400,54576370,6670,6650,6700,6650,2840
|
|
20230907,090300,35634430,6650,6640,6650,6640,262
|
|
20230907,090200,33894740,6640,6650,6650,6640,867
|
|
20230907,090100,28132580,6650,6640,6650,6640,1242
|
|
20230907,090000,19884790,6640,6640,6640,6630,2995
|