598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185500,784883720,6680,6680,6680,6680,2023
|
|
20230908,185400,784883720,6680,6680,6680,6680,0
|
|
20230908,185300,784883720,6680,6680,6680,6680,0
|
|
20230908,185200,784883720,6680,6680,6680,6680,0
|
|
20230908,185100,784883720,6680,6680,6680,6680,0
|
|
20230908,185000,784883720,6680,6680,6680,6680,0
|
|
20230908,184900,784883720,6680,6680,6680,6680,0
|
|
20230908,184800,784883720,6680,6680,6680,6680,0
|
|
20230908,184700,784883720,6680,6680,6680,6680,0
|
|
20230908,184600,784883720,6680,6680,6680,6680,0
|
|
20230908,184500,784883720,6680,6680,6680,6680,0
|
|
20230908,184400,784883720,6680,6680,6680,6680,0
|
|
20230908,184300,784883720,6680,6680,6680,6680,0
|
|
20230908,184200,784883720,6680,6680,6680,6680,0
|
|
20230908,184100,784883720,6680,6680,6680,6680,0
|
|
20230908,184000,784883720,6680,6680,6680,6680,0
|
|
20230908,183900,784883720,6680,6680,6680,6680,0
|
|
20230908,183800,784883720,6680,6680,6680,6680,0
|
|
20230908,183700,784883720,6680,6680,6680,6680,0
|
|
20230908,183600,784883720,6680,6680,6680,6680,0
|
|
20230908,183500,784883720,6680,6680,6680,6680,0
|
|
20230908,183400,784883720,6680,6680,6680,6680,0
|
|
20230908,183300,784883720,6680,6680,6680,6680,0
|
|
20230908,183200,784883720,6680,6680,6680,6680,0
|
|
20230908,183100,784883720,6680,6680,6680,6680,0
|
|
20230908,183000,784883720,6680,6680,6680,6680,0
|
|
20230908,182900,784883720,6680,6680,6680,6680,0
|
|
20230908,182800,784883720,6680,6680,6680,6680,0
|
|
20230908,182700,784883720,6680,6680,6680,6680,0
|
|
20230908,182600,784883720,6680,6680,6680,6680,0
|
|
20230908,182500,784883720,6680,6680,6680,6680,2023
|
|
20230908,182400,784883720,6680,6680,6680,6680,0
|
|
20230908,182300,784883720,6680,6680,6680,6680,0
|
|
20230908,182200,784883720,6680,6680,6680,6680,0
|
|
20230908,182100,784883720,6680,6680,6680,6680,0
|
|
20230908,182000,784883720,6680,6680,6680,6680,0
|
|
20230908,181900,784883720,6680,6680,6680,6680,0
|
|
20230908,181800,784883720,6680,6680,6680,6680,0
|
|
20230908,181700,784883720,6680,6680,6680,6680,0
|
|
20230908,181600,784883720,6680,6680,6680,6680,0
|
|
20230908,181500,784883720,6680,6680,6680,6680,0
|
|
20230908,181400,784883720,6680,6680,6680,6680,0
|
|
20230908,181300,784883720,6680,6680,6680,6680,0
|
|
20230908,181200,784883720,6680,6680,6680,6680,0
|
|
20230908,181100,784883720,6680,6680,6680,6680,0
|
|
20230908,181000,784883720,6680,6680,6680,6680,0
|
|
20230908,180900,784883720,6680,6680,6680,6680,0
|
|
20230908,180800,784883720,6680,6680,6680,6680,0
|
|
20230908,180700,784883720,6680,6680,6680,6680,0
|
|
20230908,180600,784883720,6680,6680,6680,6680,0
|
|
20230908,180500,784883720,6680,6680,6680,6680,0
|
|
20230908,180400,784883720,6680,6680,6680,6680,0
|
|
20230908,180300,784883720,6680,6680,6680,6680,0
|
|
20230908,180200,784883720,6680,6680,6680,6680,0
|
|
20230908,180100,784883720,6680,6680,6680,6680,0
|
|
20230908,180000,784883720,6680,6680,6680,6680,0
|
|
20230908,175900,784883720,6680,6680,6680,6680,0
|
|
20230908,175800,784883720,6680,6680,6680,6680,0
|
|
20230908,175700,784883720,6680,6680,6680,6680,0
|
|
20230908,175600,784883720,6680,6680,6680,6680,0
|
|
20230908,175500,784883720,6680,6680,6680,6680,2023
|
|
20230908,175400,784883720,6680,6680,6680,6680,0
|
|
20230908,175300,784883720,6680,6680,6680,6680,0
|
|
20230908,175200,784883720,6680,6680,6680,6680,0
|
|
20230908,175100,784883720,6680,6680,6680,6680,0
|
|
20230908,175000,784883720,6680,6680,6680,6680,0
|
|
20230908,174900,784883720,6680,6680,6680,6680,0
|
|
20230908,174800,784883720,6680,6680,6680,6680,0
|
|
20230908,174700,784883720,6680,6680,6680,6680,0
|
|
20230908,174600,784883720,6680,6680,6680,6680,0
|
|
20230908,174500,784883720,6680,6680,6680,6680,0
|
|
20230908,174400,784883720,6680,6680,6680,6680,0
|
|
20230908,174300,784883720,6680,6680,6680,6680,0
|
|
20230908,174200,784883720,6680,6680,6680,6680,0
|
|
20230908,174100,784883720,6680,6680,6680,6680,0
|
|
20230908,174000,784883720,6680,6680,6680,6680,0
|
|
20230908,173900,784883720,6680,6680,6680,6680,0
|
|
20230908,173800,784883720,6680,6680,6680,6680,0
|
|
20230908,173700,784883720,6680,6680,6680,6680,0
|
|
20230908,173600,784883720,6680,6680,6680,6680,0
|
|
20230908,173500,784883720,6680,6680,6680,6680,0
|
|
20230908,173400,784883720,6680,6680,6680,6680,0
|
|
20230908,173300,784883720,6680,6680,6680,6680,0
|
|
20230908,173200,784883720,6680,6680,6680,6680,0
|
|
20230908,173100,784883720,6680,6680,6680,6680,0
|
|
20230908,173000,784883720,6680,6680,6680,6680,0
|
|
20230908,172900,784883720,6680,6680,6680,6680,0
|
|
20230908,172800,784883720,6680,6680,6680,6680,0
|
|
20230908,172700,784883720,6680,6680,6680,6680,0
|
|
20230908,172600,784883720,6680,6680,6680,6680,0
|
|
20230908,172500,784883720,6680,6680,6680,6680,2023
|
|
20230908,172400,784883720,6680,6680,6680,6680,0
|
|
20230908,172300,784883720,6680,6680,6680,6680,0
|
|
20230908,172200,784883720,6680,6680,6680,6680,0
|
|
20230908,172100,784883720,6680,6680,6680,6680,0
|
|
20230908,172000,784883720,6680,6680,6680,6680,0
|
|
20230908,171900,784883720,6680,6680,6680,6680,0
|
|
20230908,171800,784883720,6680,6680,6680,6680,0
|
|
20230908,171700,784883720,6680,6680,6680,6680,0
|
|
20230908,171600,784883720,6680,6680,6680,6680,0
|
|
20230908,171500,784883720,6680,6680,6680,6680,0
|
|
20230908,171400,784883720,6680,6680,6680,6680,0
|
|
20230908,171300,784883720,6680,6680,6680,6680,0
|
|
20230908,171200,784883720,6680,6680,6680,6680,0
|
|
20230908,171100,784883720,6680,6680,6680,6680,0
|
|
20230908,171000,784883720,6680,6680,6680,6680,0
|
|
20230908,170900,784883720,6680,6680,6680,6680,0
|
|
20230908,170800,784883720,6680,6680,6680,6680,0
|
|
20230908,170700,784883720,6680,6680,6680,6680,0
|
|
20230908,170600,784883720,6680,6680,6680,6680,0
|
|
20230908,170500,784883720,6680,6680,6680,6680,0
|
|
20230908,170400,784883720,6680,6680,6680,6680,0
|
|
20230908,170300,784883720,6680,6680,6680,6680,0
|
|
20230908,170200,784883720,6680,6680,6680,6680,0
|
|
20230908,170100,784883720,6680,6680,6680,6680,0
|
|
20230908,170000,784883720,6680,6680,6680,6680,0
|
|
20230908,165900,784883720,6680,6680,6680,6680,0
|
|
20230908,165800,784883720,6680,6680,6680,6680,0
|
|
20230908,165700,784883720,6680,6680,6680,6680,0
|
|
20230908,165600,784883720,6680,6680,6680,6680,0
|
|
20230908,165500,784883720,6680,6680,6680,6680,2023
|
|
20230908,165400,784883720,6680,6680,6680,6680,0
|
|
20230908,165300,784883720,6680,6680,6680,6680,0
|
|
20230908,165200,784883720,6680,6680,6680,6680,0
|
|
20230908,165100,784883720,6680,6680,6680,6680,0
|
|
20230908,165000,784883720,6680,6680,6680,6680,0
|
|
20230908,164900,784883720,6680,6680,6680,6680,0
|
|
20230908,164800,784883720,6680,6680,6680,6680,0
|
|
20230908,164700,784883720,6680,6680,6680,6680,0
|
|
20230908,164600,784883720,6680,6680,6680,6680,0
|
|
20230908,164500,784883720,6680,6680,6680,6680,0
|
|
20230908,164400,784883720,6680,6680,6680,6680,0
|
|
20230908,164300,784883720,6680,6680,6680,6680,0
|
|
20230908,164200,784883720,6680,6680,6680,6680,0
|
|
20230908,164100,784883720,6680,6680,6680,6680,0
|
|
20230908,164000,784883720,6680,6680,6680,6680,0
|
|
20230908,163900,784883720,6680,6680,6680,6680,0
|
|
20230908,163800,784883720,6680,6680,6680,6680,0
|
|
20230908,163700,784883720,6680,6680,6680,6680,0
|
|
20230908,163600,784883720,6680,6680,6680,6680,0
|
|
20230908,163500,784883720,6680,6680,6680,6680,0
|
|
20230908,163400,784883720,6680,6680,6680,6680,0
|
|
20230908,163300,784883720,6680,6680,6680,6680,0
|
|
20230908,163200,784883720,6680,6680,6680,6680,0
|
|
20230908,163100,784883720,6680,6680,6680,6680,0
|
|
20230908,163000,784883720,6680,6680,6680,6680,0
|
|
20230908,162900,784883720,6680,6680,6680,6680,0
|
|
20230908,162800,784883720,6680,6680,6680,6680,0
|
|
20230908,162700,784883720,6680,6680,6680,6680,0
|
|
20230908,162600,784883720,6680,6680,6680,6680,0
|
|
20230908,162500,784883720,6680,6680,6680,6680,2023
|
|
20230908,162400,784883720,6680,6680,6680,6680,0
|
|
20230908,162300,784883720,6680,6680,6680,6680,0
|
|
20230908,162200,784883720,6680,6680,6680,6680,0
|
|
20230908,162100,784883720,6680,6680,6680,6680,0
|
|
20230908,162000,784883720,6680,6680,6680,6680,0
|
|
20230908,161900,784883720,6680,6680,6680,6680,0
|
|
20230908,161800,784883720,6680,6680,6680,6680,0
|
|
20230908,161700,784883720,6680,6680,6680,6680,0
|
|
20230908,161600,784883720,6680,6680,6680,6680,0
|
|
20230908,161500,784883720,6680,6680,6680,6680,0
|
|
20230908,161400,784883720,6680,6680,6680,6680,0
|
|
20230908,161300,784883720,6680,6680,6680,6680,0
|
|
20230908,161200,784883720,6680,6680,6680,6680,0
|
|
20230908,161100,784883720,6680,6680,6680,6680,0
|
|
20230908,161000,784883720,6680,6680,6680,6680,0
|
|
20230908,160900,784883720,6680,6680,6680,6680,0
|
|
20230908,160800,784883720,6680,6680,6680,6680,0
|
|
20230908,160700,784883720,6680,6680,6680,6680,0
|
|
20230908,160600,784883720,6680,6680,6680,6680,0
|
|
20230908,160500,784883720,6680,6680,6680,6680,0
|
|
20230908,160400,784883720,6680,6680,6680,6680,0
|
|
20230908,160300,784883720,6680,6680,6680,6680,0
|
|
20230908,160200,784883720,6680,6680,6680,6680,0
|
|
20230908,160100,784883720,6680,6680,6680,6680,0
|
|
20230908,160000,784883720,6680,6680,6680,6680,0
|
|
20230908,155900,784883720,6680,6680,6680,6680,0
|
|
20230908,155800,784883720,6680,6680,6680,6680,0
|
|
20230908,155700,784883720,6680,6680,6680,6680,0
|
|
20230908,155600,784883720,6680,6680,6680,6680,0
|
|
20230908,155500,784883720,6680,6680,6680,6680,2023
|
|
20230908,155400,784883720,6680,6680,6680,6680,0
|
|
20230908,155300,784883720,6680,6680,6680,6680,0
|
|
20230908,155200,784883720,6680,6680,6680,6680,0
|
|
20230908,155100,784883720,6680,6680,6680,6680,0
|
|
20230908,155000,784883720,6680,6680,6680,6680,0
|
|
20230908,154900,784883720,6680,6680,6680,6680,0
|
|
20230908,154800,784883720,6680,6680,6680,6680,0
|
|
20230908,154700,784883720,6680,6680,6680,6680,0
|
|
20230908,154600,784883720,6680,6680,6680,6680,0
|
|
20230908,154500,784883720,6680,6680,6680,6680,0
|
|
20230908,154400,784883720,6680,6680,6680,6680,0
|
|
20230908,154300,784883720,6680,6680,6680,6680,0
|
|
20230908,154200,784883720,6680,6680,6680,6680,0
|
|
20230908,154100,784883720,6680,6680,6680,6680,0
|
|
20230908,154000,784883720,6680,6680,6680,6680,0
|
|
20230908,153900,784883720,6680,6680,6680,6680,0
|
|
20230908,153800,784883720,6680,6680,6680,6680,0
|
|
20230908,153700,784883720,6680,6680,6680,6680,0
|
|
20230908,153600,784883720,6680,6680,6680,6680,0
|
|
20230908,153500,784883720,6680,6680,6680,6680,0
|
|
20230908,153400,784883720,6680,6680,6680,6680,0
|
|
20230908,153300,784883720,6680,6680,6680,6680,0
|
|
20230908,153200,784883720,6680,6680,6680,6680,0
|
|
20230908,153100,784883720,6680,6680,6680,6680,0
|
|
20230908,153000,784883720,6680,6680,6680,6680,2023
|
|
20230908,152900,771370080,6680,6680,6680,6680,0
|
|
20230908,152800,771370080,6680,6680,6680,6680,0
|
|
20230908,152700,771370080,6680,6680,6680,6680,0
|
|
20230908,152600,771370080,6680,6680,6680,6680,0
|
|
20230908,152500,771370080,6680,6680,6680,6680,0
|
|
20230908,152400,771370080,6680,6680,6680,6680,0
|
|
20230908,152300,771370080,6680,6680,6680,6680,0
|
|
20230908,152200,771370080,6680,6680,6680,6680,0
|
|
20230908,152100,771370080,6680,6680,6680,6680,0
|
|
20230908,152000,771370080,6680,6680,6680,6680,0
|
|
20230908,151900,771370080,6680,6680,6680,6670,245
|
|
20230908,151800,769734470,6680,6680,6680,6680,0
|
|
20230908,151700,769734470,6680,6680,6680,6680,3
|
|
20230908,151600,769714430,6680,6680,6680,6680,2
|
|
20230908,151500,769701070,6680,6680,6680,6670,360
|
|
20230908,151400,767297270,6680,6670,6680,6670,222
|
|
20230908,151300,765816500,6670,6670,6670,6670,120
|
|
20230908,151200,765016100,6670,6670,6670,6670,11
|
|
20230908,151100,764942730,6670,6680,6680,6670,306
|
|
20230908,151000,762901650,6680,6680,6680,6680,5
|
|
20230908,150900,762868250,6680,6680,6680,6680,200
|
|
20230908,150800,761532250,6680,6680,6680,6680,1
|
|
20230908,150700,761525570,6680,6670,6680,6670,100
|
|
20230908,150600,760858560,6670,6670,6670,6670,0
|
|
20230908,150500,760858560,6670,6670,6670,6670,1
|
|
20230908,150400,760851890,6670,6670,6670,6670,2
|
|
20230908,150300,760838550,6670,6670,6670,6670,1
|
|
20230908,150200,760831880,6650,6650,6650,6650,12
|
|
20230908,150100,760752080,6650,6650,6650,6650,0
|
|
20230908,150000,760752080,6650,6640,6650,6640,63
|
|
20230908,145900,760333730,6650,6650,6650,6650,210
|
|
20230908,145800,758937230,6640,6650,6650,6640,211
|
|
20230908,145700,757536090,6640,6640,6640,6640,722
|
|
20230908,145600,752742010,6650,6650,6650,6650,47
|
|
20230908,145500,752429460,6650,6670,6670,6650,19
|
|
20230908,145400,752303080,6670,6670,6670,6670,1965
|
|
20230908,145300,739196530,6640,6640,6640,6640,0
|
|
20230908,145200,739196530,6640,6640,6640,6640,167
|
|
20230908,145100,738087650,6640,6640,6640,6640,0
|
|
20230908,145000,738087650,6640,6670,6670,6640,13
|
|
20230908,144900,738001240,6670,6670,6670,6670,0
|
|
20230908,144800,738001240,6670,6670,6670,6670,10
|
|
20230908,144700,737934540,6670,6650,6670,6630,1802
|
|
20230908,144600,725963830,6660,6660,6660,6660,0
|
|
20230908,144500,725963830,6660,6660,6660,6660,0
|
|
20230908,144400,725963830,6660,6660,6660,6660,2790
|
|
20230908,144300,707382430,6670,6670,6670,6670,10
|
|
20230908,144200,707315730,6670,6670,6670,6670,4
|
|
20230908,144100,707289050,6670,6670,6670,6670,4
|
|
20230908,144000,707262370,6670,6670,6670,6670,110
|
|
20230908,143900,706528670,6660,6660,6660,6660,75
|
|
20230908,143800,706029170,6670,6670,6670,6670,225
|
|
20230908,143700,704528420,6660,6660,6660,6660,357
|
|
20230908,143600,702150800,6660,6660,6660,6660,453
|
|
20230908,143500,699133820,6660,6660,6660,6660,2
|
|
20230908,143400,699120500,6640,6650,6650,6640,300
|
|
20230908,143300,697128480,6660,6660,6660,6660,2
|
|
20230908,143200,697115160,6660,6660,6660,6660,0
|
|
20230908,143100,697115160,6660,6660,6660,6660,41
|
|
20230908,143000,696842100,6650,6650,6650,6650,0
|
|
20230908,142900,696842100,6650,6660,6660,6650,192
|
|
20230908,142800,695565250,6650,6650,6660,6650,315
|
|
20230908,142700,693470470,6660,6650,6660,6650,54
|
|
20230908,142600,693111350,6650,6650,6650,6650,0
|
|
20230908,142500,693111350,6650,6650,6650,6650,50
|
|
20230908,142400,692778850,6650,6650,6650,6650,5
|
|
20230908,142300,692745600,6640,6640,6640,6640,12
|
|
20230908,142200,692665920,6650,6650,6650,6650,0
|
|
20230908,142100,692665920,6650,6650,6650,6650,0
|
|
20230908,142000,692665920,6650,6670,6670,6650,214
|
|
20230908,141900,691242800,6660,6670,6670,6660,18
|
|
20230908,141800,691122910,6660,6650,6660,6650,43
|
|
20230908,141700,690836630,6660,6660,6660,6660,0
|
|
20230908,141600,690836630,6660,6660,6660,6660,0
|
|
20230908,141500,690836630,6660,6660,6660,6660,8
|
|
20230908,141400,690783350,6660,6660,6660,6660,10
|
|
20230908,141300,690716750,6660,6660,6660,6660,20
|
|
20230908,141200,690583550,6660,6660,6660,6660,1
|
|
20230908,141100,690576890,6660,6660,6660,6660,3
|
|
20230908,141000,690556910,6670,6670,6670,6670,27
|
|
20230908,140900,690376820,6670,6670,6670,6670,0
|
|
20230908,140800,690376820,6670,6670,6670,6670,1
|
|
20230908,140700,690370150,6660,6650,6660,6650,1000
|
|
20230908,140600,683712650,6660,6660,6660,6660,100
|
|
20230908,140500,683046650,6660,6660,6660,6660,0
|
|
20230908,140400,683046650,6660,6660,6660,6660,0
|
|
20230908,140300,683046650,6660,6660,6660,6660,0
|
|
20230908,140200,683046650,6660,6660,6660,6660,0
|
|
20230908,140100,683046650,6660,6640,6660,6630,3001
|
|
20230908,140000,663147780,6660,6650,6660,6650,118
|
|
20230908,135900,662363070,6660,6660,6660,6660,0
|
|
20230908,135800,662363070,6660,6660,6660,6660,0
|
|
20230908,135700,662363070,6660,6660,6660,6660,0
|
|
20230908,135600,662363070,6660,6660,6660,6650,216
|
|
20230908,135500,660924520,6660,6660,6660,6660,0
|
|
20230908,135400,660924520,6660,6650,6660,6640,669
|
|
20230908,135300,656475680,6650,6640,6650,6640,433
|
|
20230908,135200,653600550,6640,6640,6640,6640,2
|
|
20230908,135100,653587270,6640,6640,6640,6640,65
|
|
20230908,135000,653155670,6640,6640,6640,6640,40
|
|
20230908,134900,652890070,6640,6640,6640,6630,204
|
|
20230908,134800,651537530,6630,6640,6640,6630,281
|
|
20230908,134700,649674490,6640,6640,6640,6640,0
|
|
20230908,134600,649674490,6640,6640,6640,6640,1
|
|
20230908,134500,649667850,6620,6620,6620,6620,0
|
|
20230908,134400,649667850,6620,6640,6640,6620,1720
|
|
20230908,134300,638275060,6640,6640,6640,6640,1
|
|
20230908,134200,638268420,6630,6630,6630,6630,81
|
|
20230908,134100,637731390,6640,6640,6640,6640,1000
|
|
20230908,134000,631091390,6640,6640,6640,6640,10
|
|
20230908,133900,631024990,6640,6640,6640,6640,0
|
|
20230908,133800,631024990,6640,6640,6640,6640,0
|
|
20230908,133700,631024990,6640,6640,6640,6640,0
|
|
20230908,133600,631024990,6640,6640,6640,6640,0
|
|
20230908,133500,631024990,6640,6640,6640,6640,0
|
|
20230908,133400,631024990,6640,6640,6640,6640,0
|
|
20230908,133300,631024990,6640,6640,6640,6640,0
|
|
20230908,133200,631024990,6640,6640,6640,6640,0
|
|
20230908,133100,631024990,6640,6640,6640,6640,2
|
|
20230908,133000,631011710,6630,6640,6640,6630,41
|
|
20230908,132900,630739570,6640,6640,6640,6640,0
|
|
20230908,132800,630739570,6640,6640,6640,6640,0
|
|
20230908,132700,630739570,6640,6640,6640,6640,0
|
|
20230908,132600,630739570,6640,6640,6640,6640,11
|
|
20230908,132500,630666530,6640,6640,6640,6640,250
|
|
20230908,132400,629006530,6640,6640,6640,6630,12
|
|
20230908,132300,628926950,6640,6640,6640,6640,1
|
|
20230908,132200,628920310,6630,6630,6630,6630,6
|
|
20230908,132100,628880530,6630,6630,6630,6630,0
|
|
20230908,132000,628880530,6630,6630,6630,6630,0
|
|
20230908,131900,628880530,6630,6630,6630,6630,65
|
|
20230908,131800,628449580,6630,6630,6630,6630,135
|
|
20230908,131700,627554530,6630,6630,6630,6630,66
|
|
20230908,131600,627116950,6630,6630,6630,6630,10
|
|
20230908,131500,627050650,6630,6630,6630,6630,0
|
|
20230908,131400,627050650,6630,6640,6640,6630,1052
|
|
20230908,131300,620075870,6640,6640,6640,6640,150
|
|
20230908,131200,619079870,6640,6640,6640,6640,30
|
|
20230908,131100,618880670,6640,6640,6640,6640,2
|
|
20230908,131000,618867390,6640,6640,6640,6640,0
|
|
20230908,130900,618867390,6640,6640,6640,6640,5
|
|
20230908,130800,618834190,6630,6630,6630,6630,0
|
|
20230908,130700,618834190,6630,6630,6630,6630,10
|
|
20230908,130600,618767890,6630,6630,6630,6630,40
|
|
20230908,130500,618502690,6640,6640,6640,6640,2
|
|
20230908,130400,618489410,6640,6640,6640,6640,0
|
|
20230908,130300,618489410,6640,6640,6640,6640,0
|
|
20230908,130200,618489410,6640,6640,6640,6640,2
|
|
20230908,130100,618476130,6640,6640,6640,6640,0
|
|
20230908,130000,618476130,6640,6640,6640,6640,1
|
|
20230908,125900,618469490,6640,6640,6640,6640,0
|
|
20230908,125800,618469490,6640,6640,6640,6640,140
|
|
20230908,125700,617539890,6640,6640,6640,6640,0
|
|
20230908,125600,617539890,6640,6640,6640,6640,0
|
|
20230908,125500,617539890,6640,6640,6640,6640,331
|
|
20230908,125400,615342050,6640,6640,6640,6640,2
|
|
20230908,125300,615328770,6640,6640,6640,6640,0
|
|
20230908,125200,615328770,6640,6640,6640,6640,13
|
|
20230908,125100,615242450,6630,6630,6630,6630,10
|
|
20230908,125000,615176150,6620,6620,6620,6620,0
|
|
20230908,124900,615176150,6620,6620,6620,6620,0
|
|
20230908,124800,615176150,6620,6640,6640,6620,4
|
|
20230908,124700,615149650,6620,6620,6620,6620,0
|
|
20230908,124600,615149650,6620,6620,6620,6620,0
|
|
20230908,124500,615149650,6620,6640,6640,6620,841
|
|
20230908,124400,609580840,6630,6630,6630,6630,100
|
|
20230908,124300,608917840,6630,6630,6630,6630,30
|
|
20230908,124200,608718940,6630,6630,6630,6630,0
|
|
20230908,124100,608718940,6630,6630,6630,6630,7
|
|
20230908,124000,608672530,6630,6630,6630,6630,1
|
|
20230908,123900,608665900,6630,6630,6630,6630,2
|
|
20230908,123800,608652640,6630,6630,6630,6630,1
|
|
20230908,123700,608646010,6620,6620,6620,6620,0
|
|
20230908,123600,608646010,6620,6620,6620,6620,11
|
|
20230908,123500,608573190,6630,6630,6630,6630,1
|
|
20230908,123400,608566560,6640,6640,6640,6640,84
|
|
20230908,123300,608008800,6640,6640,6640,6640,0
|
|
20230908,123200,608008800,6640,6640,6640,6640,1
|
|
20230908,123100,608002160,6610,6630,6630,6610,2285
|
|
20230908,123000,592881040,6630,6630,6630,6630,0
|
|
20230908,122900,592881040,6630,6630,6630,6630,0
|
|
20230908,122800,592881040,6630,6630,6630,6630,0
|
|
20230908,122700,592881040,6630,6630,6630,6630,531
|
|
20230908,122600,589360510,6630,6630,6630,6630,3
|
|
20230908,122500,589340620,6630,6630,6630,6630,0
|
|
20230908,122400,589340620,6630,6630,6630,6630,0
|
|
20230908,122300,589340620,6630,6630,6630,6630,0
|
|
20230908,122200,589340620,6630,6630,6630,6630,0
|
|
20230908,122100,589340620,6630,6630,6630,6630,75
|
|
20230908,122000,588843370,6630,6630,6630,6630,0
|
|
20230908,121900,588843370,6630,6630,6630,6630,51
|
|
20230908,121800,588505240,6630,6630,6630,6630,1
|
|
20230908,121700,588498610,6630,6630,6630,6630,1
|
|
20230908,121600,588491980,6630,6630,6630,6630,202
|
|
20230908,121500,587152720,6630,6630,6630,6630,2
|
|
20230908,121400,587139460,6630,6630,6630,6630,0
|
|
20230908,121300,587139460,6630,6630,6630,6630,1
|
|
20230908,121200,587132830,6630,6630,6630,6630,0
|
|
20230908,121100,587132830,6630,6630,6630,6630,0
|
|
20230908,121000,587132830,6630,6630,6630,6630,0
|
|
20230908,120900,587132830,6630,6630,6630,6630,0
|
|
20230908,120800,587132830,6630,6630,6630,6630,19
|
|
20230908,120700,587006860,6630,6630,6630,6630,0
|
|
20230908,120600,587006860,6630,6630,6630,6630,1100
|
|
20230908,120500,579713860,6630,6630,6630,6630,0
|
|
20230908,120400,579713860,6630,6630,6630,6630,955
|
|
20230908,120300,573382210,6630,6630,6630,6630,0
|
|
20230908,120200,573382210,6630,6630,6630,6630,0
|
|
20230908,120100,573382210,6630,6630,6630,6630,15
|
|
20230908,120000,573282760,6630,6630,6630,6630,16
|
|
20230908,115900,573176680,6610,6620,6620,6610,732
|
|
20230908,115800,568331220,6630,6630,6630,6630,20
|
|
20230908,115700,568198620,6630,6630,6630,6630,2
|
|
20230908,115600,568185360,6630,6620,6630,6620,1326
|
|
20230908,115500,559407230,6620,6620,6630,6620,12
|
|
20230908,115400,559327780,6630,6630,6630,6630,1
|
|
20230908,115300,559321150,6630,6630,6630,6630,0
|
|
20230908,115200,559321150,6630,6630,6630,6630,81
|
|
20230908,115100,558784120,6630,6630,6630,6630,102
|
|
20230908,115000,558107860,6630,6630,6630,6630,5
|
|
20230908,114900,558074710,6630,6630,6630,6630,0
|
|
20230908,114800,558074710,6630,6630,6630,6630,3
|
|
20230908,114700,558054820,6620,6630,6630,6620,69
|
|
20230908,114600,557597570,6630,6630,6630,6630,10
|
|
20230908,114500,557531270,6630,6630,6630,6630,10
|
|
20230908,114400,557464970,6630,6630,6630,6630,141
|
|
20230908,114300,556530140,6630,6630,6630,6630,18
|
|
20230908,114200,556410800,6630,6630,6630,6630,0
|
|
20230908,114100,556410800,6630,6630,6630,6630,0
|
|
20230908,114000,556410800,6630,6630,6630,6630,200
|
|
20230908,113900,555084800,6630,6630,6630,6630,28
|
|
20230908,113800,554899160,6630,6630,6630,6630,1
|
|
20230908,113700,554892530,6630,6630,6630,6630,0
|
|
20230908,113600,554892530,6630,6630,6630,6630,0
|
|
20230908,113500,554892530,6630,6630,6630,6630,10
|
|
20230908,113400,554826230,6630,6630,6630,6630,2
|
|
20230908,113300,554812970,6630,6630,6630,6630,200
|
|
20230908,113200,553486970,6630,6630,6630,6630,9
|
|
20230908,113100,553427300,6640,6640,6640,6640,2
|
|
20230908,113000,553414020,6620,6630,6630,6620,100
|
|
20230908,112900,552752010,6620,6620,6620,6620,0
|
|
20230908,112800,552752010,6620,6620,6620,6620,0
|
|
20230908,112700,552752010,6620,6630,6630,6620,5
|
|
20230908,112600,552718880,6640,6640,6640,6640,0
|
|
20230908,112500,552718880,6640,6640,6640,6640,0
|
|
20230908,112400,552718880,6640,6640,6640,6640,0
|
|
20230908,112300,552718880,6640,6640,6640,6640,80
|
|
20230908,112200,552187680,6620,6620,6620,6620,1
|
|
20230908,112100,552181060,6620,6620,6620,6620,73
|
|
20230908,112000,551697800,6640,6640,6640,6640,101
|
|
20230908,111900,551027160,6640,6640,6640,6640,0
|
|
20230908,111800,551027160,6640,6640,6640,6640,1
|
|
20230908,111700,551020520,6620,6630,6640,6620,116
|
|
20230908,111600,550251790,6630,6630,6630,6630,496
|
|
20230908,111500,546963310,6630,6630,6630,6630,0
|
|
20230908,111400,546963310,6630,6630,6630,6630,0
|
|
20230908,111300,546963310,6630,6630,6630,6630,20
|
|
20230908,111200,546830710,6630,6630,6630,6630,63
|
|
20230908,111100,546413020,6630,6630,6630,6630,0
|
|
20230908,111000,546413020,6630,6630,6630,6630,21
|
|
20230908,110900,546273790,6630,6630,6630,6630,0
|
|
20230908,110800,546273790,6630,6630,6630,6630,1
|
|
20230908,110700,546267160,6630,6630,6630,6630,12
|
|
20230908,110600,546187600,6630,6630,6630,6630,0
|
|
20230908,110500,546187600,6630,6630,6630,6630,14
|
|
20230908,110400,546094780,6640,6630,6640,6630,13
|
|
20230908,110300,546008560,6630,6630,6630,6630,17
|
|
20230908,110200,545895850,6630,6630,6630,6630,100
|
|
20230908,110100,545232850,6630,6620,6630,6620,101
|
|
20230908,110000,544564220,6620,6620,6620,6620,33
|
|
20230908,105900,544345760,6630,6630,6630,6630,0
|
|
20230908,105800,544345760,6630,6630,6630,6630,962
|
|
20230908,105700,537967700,6640,6630,6640,6630,102
|
|
20230908,105600,537291430,6630,6640,6640,6630,256
|
|
20230908,105500,535593970,6640,6630,6640,6630,1001
|
|
20230908,105400,528949330,6640,6640,6640,6640,1172
|
|
20230908,105300,521167250,6640,6640,6640,6640,0
|
|
20230908,105200,521167250,6640,6640,6640,6640,90
|
|
20230908,105100,520569650,6640,6630,6640,6630,61
|
|
20230908,105000,520165210,6630,6630,6630,6630,326
|
|
20230908,104900,518003830,6630,6630,6630,6630,2
|
|
20230908,104800,517990570,6630,6630,6630,6630,2
|
|
20230908,104700,517977310,6630,6630,6630,6620,162
|
|
20230908,104600,516903350,6640,6640,6640,6640,1
|
|
20230908,104500,516896710,6640,6640,6640,6630,105
|
|
20230908,104400,516200510,6640,6610,6640,6600,9310
|
|
20230908,104300,454754090,6640,6640,6640,6600,9155
|
|
20230908,104200,394326430,6650,6650,6660,6600,21006
|
|
20230908,104100,255447350,6660,6660,6660,6660,75
|
|
20230908,104000,254947850,6660,6660,6660,6660,120
|
|
20230908,103900,254148650,6660,6660,6660,6660,0
|
|
20230908,103800,254148650,6660,6650,6660,6650,2304
|
|
20230908,103700,238827040,6650,6650,6650,6650,14
|
|
20230908,103600,238733940,6650,6650,6650,6650,2
|
|
20230908,103500,238720640,6650,6640,6650,6640,373
|
|
20230908,103400,236243910,6640,6640,6640,6640,328
|
|
20230908,103300,234065990,6640,6640,6640,6640,0
|
|
20230908,103200,234065990,6640,6640,6640,6640,0
|
|
20230908,103100,234065990,6640,6650,6650,6640,3
|
|
20230908,103000,234046060,6660,6660,6660,6660,0
|
|
20230908,102900,234046060,6660,6660,6660,6660,0
|
|
20230908,102800,234046060,6660,6660,6660,6660,0
|
|
20230908,102700,234046060,6660,6660,6660,6660,33
|
|
20230908,102600,233826280,6660,6660,6660,6660,1
|
|
20230908,102500,233819620,6660,6660,6660,6660,3
|
|
20230908,102400,233799640,6660,6650,6660,6650,2146
|
|
20230908,102300,219528730,6650,6650,6650,6650,25
|
|
20230908,102200,219362480,6650,6650,6650,6650,3
|
|
20230908,102100,219342530,6640,6640,6640,6640,950
|
|
20230908,102000,213034530,6630,6630,6630,6630,220
|
|
20230908,101900,211575930,6620,6620,6620,6620,300
|
|
20230908,101800,209589930,6620,6620,6620,6620,0
|
|
20230908,101700,209589930,6620,6630,6630,6620,817
|
|
20230908,101600,204178220,6630,6630,6630,6630,1
|
|
20230908,101500,204171590,6630,6630,6630,6630,0
|
|
20230908,101400,204171590,6630,6630,6630,6630,0
|
|
20230908,101300,204171590,6630,6630,6630,6630,1
|
|
20230908,101200,204164960,6610,6610,6610,6610,0
|
|
20230908,101100,204164960,6610,6610,6610,6610,2110
|
|
20230908,101000,190217860,6610,6640,6640,6610,10075
|
|
20230908,100900,123591260,6650,6650,6650,6650,0
|
|
20230908,100800,123591260,6650,6650,6650,6650,456
|
|
20230908,100700,120558860,6650,6650,6650,6650,0
|
|
20230908,100600,120558860,6650,6650,6650,6650,0
|
|
20230908,100500,120558860,6650,6650,6650,6650,71
|
|
20230908,100400,120086710,6640,6640,6640,6640,61
|
|
20230908,100300,119681670,6650,6650,6650,6650,280
|
|
20230908,100200,117819670,6650,6650,6650,6650,1
|
|
20230908,100100,117813020,6640,6640,6640,6640,30
|
|
20230908,100000,117613820,6650,6650,6650,6650,2
|
|
20230908,095900,117600520,6640,6640,6640,6640,152
|
|
20230908,095800,116591240,6640,6630,6640,6630,710
|
|
20230908,095700,111878840,6630,6620,6630,6620,350
|
|
20230908,095600,109560840,6620,6620,6620,6620,0
|
|
20230908,095500,109560840,6620,6620,6620,6620,0
|
|
20230908,095400,109560840,6620,6620,6620,6620,200
|
|
20230908,095300,108236840,6610,6610,6610,6610,320
|
|
20230908,095200,106121640,6610,6630,6630,6610,497
|
|
20230908,095100,102831490,6620,6620,6620,6620,65
|
|
20230908,095000,102401190,6620,6620,6620,6620,0
|
|
20230908,094900,102401190,6620,6620,6620,6620,0
|
|
20230908,094800,102401190,6620,6620,6620,6620,0
|
|
20230908,094700,102401190,6620,6630,6630,6620,370
|
|
20230908,094600,99951690,6650,6650,6650,6650,1
|
|
20230908,094500,99945040,6620,6630,6630,6620,805
|
|
20230908,094400,94615800,6650,6650,6650,6650,0
|
|
20230908,094300,94615800,6650,6650,6650,6650,11
|
|
20230908,094200,94542650,6650,6620,6650,6620,96
|
|
20230908,094100,93906850,6630,6630,6630,6620,80
|
|
20230908,094000,93376750,6620,6620,6630,6620,1312
|
|
20230908,093900,84690660,6630,6640,6650,6620,2840
|
|
20230908,093800,65870750,6650,6650,6650,6650,11
|
|
20230908,093700,65797600,6650,6650,6650,6650,56
|
|
20230908,093600,65425200,6650,6650,6650,6650,6
|
|
20230908,093500,65385300,6650,6650,6650,6650,10
|
|
20230908,093400,65318800,6650,6650,6650,6650,125
|
|
20230908,093300,64487550,6660,6650,6660,6650,56
|
|
20230908,093200,64115130,6650,6660,6660,6630,2144
|
|
20230908,093100,49898070,6640,6640,6650,6640,62
|
|
20230908,093000,49486380,6640,6640,6640,6640,161
|
|
20230908,092900,48417340,6640,6650,6650,6640,100
|
|
20230908,092800,47752940,6640,6660,6660,6640,1300
|
|
20230908,092700,39112330,6650,6650,6650,6650,0
|
|
20230908,092600,39112330,6650,6650,6650,6650,0
|
|
20230908,092500,39112330,6650,6650,6650,6650,0
|
|
20230908,092400,39112330,6650,6680,6680,6650,2455
|
|
20230908,092300,22742100,6680,6670,6680,6670,531
|
|
20230908,092200,19199870,6670,6670,6670,6670,51
|
|
20230908,092100,18859700,6670,6680,6680,6670,80
|
|
20230908,092000,18325500,6680,6680,6680,6680,5
|
|
20230908,091900,18292100,6680,6680,6680,6680,61
|
|
20230908,091800,17884620,6680,6680,6680,6680,0
|
|
20230908,091700,17884620,6680,6680,6680,6680,0
|
|
20230908,091600,17884620,6680,6690,6690,6680,251
|
|
20230908,091500,16207440,6690,6690,6690,6690,10
|
|
20230908,091400,16140540,6690,6690,6690,6690,0
|
|
20230908,091300,16140540,6690,6690,6690,6690,13
|
|
20230908,091200,16053570,6690,6690,6690,6690,126
|
|
20230908,091100,15210630,6690,6690,6690,6690,41
|
|
20230908,091000,14936340,6670,6670,6670,6670,469
|
|
20230908,090900,11808110,6700,6690,6700,6690,42
|
|
20230908,090800,11527080,6700,6700,6700,6700,1
|
|
20230908,090700,11520380,6700,6700,6700,6700,464
|
|
20230908,090600,8411580,6710,6710,6710,6690,121
|
|
20230908,090500,7599990,6710,6710,6710,6710,0
|
|
20230908,090400,7599990,6710,6710,6710,6710,0
|
|
20230908,090300,7599990,6710,6690,6710,6690,150
|
|
20230908,090200,6594490,6710,6720,6720,6690,188
|
|
20230908,090100,5336180,6730,6730,6730,6730,3
|
|
20230908,090000,5315990,6670,6670,6670,6670,797
|