602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185900,496153080,6680,6680,6680,6680,1784
|
|
20230922,185800,496153080,6680,6680,6680,6680,0
|
|
20230922,185700,496153080,6680,6680,6680,6680,0
|
|
20230922,185600,496153080,6680,6680,6680,6680,0
|
|
20230922,185500,496153080,6680,6680,6680,6680,0
|
|
20230922,185400,496153080,6680,6680,6680,6680,0
|
|
20230922,185300,496153080,6680,6680,6680,6680,0
|
|
20230922,185200,496153080,6680,6680,6680,6680,0
|
|
20230922,185100,496153080,6680,6680,6680,6680,0
|
|
20230922,185000,496153080,6680,6680,6680,6680,0
|
|
20230922,184900,496153080,6680,6680,6680,6680,0
|
|
20230922,184800,496153080,6680,6680,6680,6680,0
|
|
20230922,184700,496153080,6680,6680,6680,6680,0
|
|
20230922,184600,496153080,6680,6680,6680,6680,0
|
|
20230922,184500,496153080,6680,6680,6680,6680,0
|
|
20230922,184400,496153080,6680,6680,6680,6680,0
|
|
20230922,184300,496153080,6680,6680,6680,6680,0
|
|
20230922,184200,496153080,6680,6680,6680,6680,0
|
|
20230922,184100,496153080,6680,6680,6680,6680,0
|
|
20230922,184000,496153080,6680,6680,6680,6680,0
|
|
20230922,183900,496153080,6680,6680,6680,6680,0
|
|
20230922,183800,496153080,6680,6680,6680,6680,0
|
|
20230922,183700,496153080,6680,6680,6680,6680,0
|
|
20230922,183600,496153080,6680,6680,6680,6680,0
|
|
20230922,183500,496153080,6680,6680,6680,6680,0
|
|
20230922,183400,496153080,6680,6680,6680,6680,0
|
|
20230922,183300,496153080,6680,6680,6680,6680,0
|
|
20230922,183200,496153080,6680,6680,6680,6680,0
|
|
20230922,183100,496153080,6680,6680,6680,6680,0
|
|
20230922,183000,496153080,6680,6680,6680,6680,0
|
|
20230922,182900,496153080,6680,6680,6680,6680,1784
|
|
20230922,182800,496153080,6680,6680,6680,6680,0
|
|
20230922,182700,496153080,6680,6680,6680,6680,0
|
|
20230922,182600,496153080,6680,6680,6680,6680,0
|
|
20230922,182500,496153080,6680,6680,6680,6680,0
|
|
20230922,182400,496153080,6680,6680,6680,6680,0
|
|
20230922,182300,496153080,6680,6680,6680,6680,0
|
|
20230922,182200,496153080,6680,6680,6680,6680,0
|
|
20230922,182100,496153080,6680,6680,6680,6680,0
|
|
20230922,182000,496153080,6680,6680,6680,6680,0
|
|
20230922,181900,496153080,6680,6680,6680,6680,0
|
|
20230922,181800,496153080,6680,6680,6680,6680,0
|
|
20230922,181700,496153080,6680,6680,6680,6680,0
|
|
20230922,181600,496153080,6680,6680,6680,6680,0
|
|
20230922,181500,496153080,6680,6680,6680,6680,0
|
|
20230922,181400,496153080,6680,6680,6680,6680,0
|
|
20230922,181300,496153080,6680,6680,6680,6680,0
|
|
20230922,181200,496153080,6680,6680,6680,6680,0
|
|
20230922,181100,496153080,6680,6680,6680,6680,0
|
|
20230922,181000,496153080,6680,6680,6680,6680,0
|
|
20230922,180900,496153080,6680,6680,6680,6680,0
|
|
20230922,180800,496153080,6680,6680,6680,6680,0
|
|
20230922,180700,496153080,6680,6680,6680,6680,0
|
|
20230922,180600,496153080,6680,6680,6680,6680,0
|
|
20230922,180500,496153080,6680,6680,6680,6680,0
|
|
20230922,180400,496153080,6680,6680,6680,6680,0
|
|
20230922,180300,496153080,6680,6680,6680,6680,0
|
|
20230922,180200,496153080,6680,6680,6680,6680,0
|
|
20230922,180100,496153080,6680,6680,6680,6680,0
|
|
20230922,180000,496153080,6680,6680,6680,6680,0
|
|
20230922,175900,496153080,6680,6680,6680,6680,1784
|
|
20230922,175800,496153080,6680,6680,6680,6680,0
|
|
20230922,175700,496153080,6680,6680,6680,6680,0
|
|
20230922,175600,496153080,6680,6680,6680,6680,0
|
|
20230922,175500,496153080,6680,6680,6680,6680,0
|
|
20230922,175400,496153080,6680,6680,6680,6680,0
|
|
20230922,175300,496153080,6680,6680,6680,6680,0
|
|
20230922,175200,496153080,6680,6680,6680,6680,0
|
|
20230922,175100,496153080,6680,6680,6680,6680,0
|
|
20230922,175000,496153080,6680,6680,6680,6680,0
|
|
20230922,174900,496153080,6680,6680,6680,6680,0
|
|
20230922,174800,496153080,6680,6680,6680,6680,0
|
|
20230922,174700,496153080,6680,6680,6680,6680,0
|
|
20230922,174600,496153080,6680,6680,6680,6680,0
|
|
20230922,174500,496153080,6680,6680,6680,6680,0
|
|
20230922,174400,496153080,6680,6680,6680,6680,0
|
|
20230922,174300,496153080,6680,6680,6680,6680,0
|
|
20230922,174200,496153080,6680,6680,6680,6680,0
|
|
20230922,174100,496153080,6680,6680,6680,6680,0
|
|
20230922,174000,496153080,6680,6680,6680,6680,0
|
|
20230922,173900,496153080,6680,6680,6680,6680,0
|
|
20230922,173800,496153080,6680,6680,6680,6680,0
|
|
20230922,173700,496153080,6680,6680,6680,6680,0
|
|
20230922,173600,496153080,6680,6680,6680,6680,0
|
|
20230922,173500,496153080,6680,6680,6680,6680,0
|
|
20230922,173400,496153080,6680,6680,6680,6680,0
|
|
20230922,173300,496153080,6680,6680,6680,6680,0
|
|
20230922,173200,496153080,6680,6680,6680,6680,0
|
|
20230922,173100,496153080,6680,6680,6680,6680,0
|
|
20230922,173000,496153080,6680,6680,6680,6680,0
|
|
20230922,172900,496153080,6680,6680,6680,6680,1784
|
|
20230922,172800,496153080,6680,6680,6680,6680,0
|
|
20230922,172700,496153080,6680,6680,6680,6680,0
|
|
20230922,172600,496153080,6680,6680,6680,6680,0
|
|
20230922,172500,496153080,6680,6680,6680,6680,0
|
|
20230922,172400,496153080,6680,6680,6680,6680,0
|
|
20230922,172300,496153080,6680,6680,6680,6680,0
|
|
20230922,172200,496153080,6680,6680,6680,6680,0
|
|
20230922,172100,496153080,6680,6680,6680,6680,0
|
|
20230922,172000,496153080,6680,6680,6680,6680,0
|
|
20230922,171900,496153080,6680,6680,6680,6680,0
|
|
20230922,171800,496153080,6680,6680,6680,6680,0
|
|
20230922,171700,496153080,6680,6680,6680,6680,0
|
|
20230922,171600,496153080,6680,6680,6680,6680,0
|
|
20230922,171500,496153080,6680,6680,6680,6680,0
|
|
20230922,171400,496153080,6680,6680,6680,6680,0
|
|
20230922,171300,496153080,6680,6680,6680,6680,0
|
|
20230922,171200,496153080,6680,6680,6680,6680,0
|
|
20230922,171100,496153080,6680,6680,6680,6680,0
|
|
20230922,171000,496153080,6680,6680,6680,6680,0
|
|
20230922,170900,496153080,6680,6680,6680,6680,0
|
|
20230922,170800,496153080,6680,6680,6680,6680,0
|
|
20230922,170700,496153080,6680,6680,6680,6680,0
|
|
20230922,170600,496153080,6680,6680,6680,6680,0
|
|
20230922,170500,496153080,6680,6680,6680,6680,0
|
|
20230922,170400,496153080,6680,6680,6680,6680,0
|
|
20230922,170300,496153080,6680,6680,6680,6680,0
|
|
20230922,170200,496153080,6680,6680,6680,6680,0
|
|
20230922,170100,496153080,6680,6680,6680,6680,0
|
|
20230922,170000,496153080,6680,6680,6680,6680,0
|
|
20230922,165900,496153080,6680,6680,6680,6680,1784
|
|
20230922,165800,496153080,6680,6680,6680,6680,0
|
|
20230922,165700,496153080,6680,6680,6680,6680,0
|
|
20230922,165600,496153080,6680,6680,6680,6680,0
|
|
20230922,165500,496153080,6680,6680,6680,6680,0
|
|
20230922,165400,496153080,6680,6680,6680,6680,0
|
|
20230922,165300,496153080,6680,6680,6680,6680,0
|
|
20230922,165200,496153080,6680,6680,6680,6680,0
|
|
20230922,165100,496153080,6680,6680,6680,6680,0
|
|
20230922,165000,496153080,6680,6680,6680,6680,0
|
|
20230922,164900,496153080,6680,6680,6680,6680,0
|
|
20230922,164800,496153080,6680,6680,6680,6680,0
|
|
20230922,164700,496153080,6680,6680,6680,6680,0
|
|
20230922,164600,496153080,6680,6680,6680,6680,0
|
|
20230922,164500,496153080,6680,6680,6680,6680,0
|
|
20230922,164400,496153080,6680,6680,6680,6680,0
|
|
20230922,164300,496153080,6680,6680,6680,6680,0
|
|
20230922,164200,496153080,6680,6680,6680,6680,0
|
|
20230922,164100,496153080,6680,6680,6680,6680,0
|
|
20230922,164000,496153080,6680,6680,6680,6680,0
|
|
20230922,163900,496153080,6680,6680,6680,6680,0
|
|
20230922,163800,496153080,6680,6680,6680,6680,0
|
|
20230922,163700,496153080,6680,6680,6680,6680,0
|
|
20230922,163600,496153080,6680,6680,6680,6680,0
|
|
20230922,163500,496153080,6680,6680,6680,6680,0
|
|
20230922,163400,496153080,6680,6680,6680,6680,0
|
|
20230922,163300,496153080,6680,6680,6680,6680,0
|
|
20230922,163200,496153080,6680,6680,6680,6680,0
|
|
20230922,163100,496153080,6680,6680,6680,6680,0
|
|
20230922,163000,496153080,6680,6680,6680,6680,0
|
|
20230922,162900,496153080,6680,6680,6680,6680,1784
|
|
20230922,162800,496153080,6680,6680,6680,6680,0
|
|
20230922,162700,496153080,6680,6680,6680,6680,0
|
|
20230922,162600,496153080,6680,6680,6680,6680,0
|
|
20230922,162500,496153080,6680,6680,6680,6680,0
|
|
20230922,162400,496153080,6680,6680,6680,6680,0
|
|
20230922,162300,496153080,6680,6680,6680,6680,0
|
|
20230922,162200,496153080,6680,6680,6680,6680,0
|
|
20230922,162100,496153080,6680,6680,6680,6680,0
|
|
20230922,162000,496153080,6680,6680,6680,6680,0
|
|
20230922,161900,496153080,6680,6680,6680,6680,0
|
|
20230922,161800,496153080,6680,6680,6680,6680,0
|
|
20230922,161700,496153080,6680,6680,6680,6680,0
|
|
20230922,161600,496153080,6680,6680,6680,6680,0
|
|
20230922,161500,496153080,6680,6680,6680,6680,0
|
|
20230922,161400,496153080,6680,6680,6680,6680,0
|
|
20230922,161300,496153080,6680,6680,6680,6680,0
|
|
20230922,161200,496153080,6680,6680,6680,6680,0
|
|
20230922,161100,496153080,6680,6680,6680,6680,0
|
|
20230922,161000,496153080,6680,6680,6680,6680,0
|
|
20230922,160900,496153080,6680,6680,6680,6680,0
|
|
20230922,160800,496153080,6680,6680,6680,6680,0
|
|
20230922,160700,496153080,6680,6680,6680,6680,0
|
|
20230922,160600,496153080,6680,6680,6680,6680,0
|
|
20230922,160500,496153080,6680,6680,6680,6680,0
|
|
20230922,160400,496153080,6680,6680,6680,6680,0
|
|
20230922,160300,496153080,6680,6680,6680,6680,0
|
|
20230922,160200,496153080,6680,6680,6680,6680,0
|
|
20230922,160100,496153080,6680,6680,6680,6680,0
|
|
20230922,160000,496153080,6680,6680,6680,6680,0
|
|
20230922,155900,496153080,6680,6680,6680,6680,1784
|
|
20230922,155800,496153080,6680,6680,6680,6680,0
|
|
20230922,155700,496153080,6680,6680,6680,6680,0
|
|
20230922,155600,496153080,6680,6680,6680,6680,0
|
|
20230922,155500,496153080,6680,6680,6680,6680,0
|
|
20230922,155400,496153080,6680,6680,6680,6680,0
|
|
20230922,155300,496153080,6680,6680,6680,6680,0
|
|
20230922,155200,496153080,6680,6680,6680,6680,0
|
|
20230922,155100,496153080,6680,6680,6680,6680,0
|
|
20230922,155000,496153080,6680,6680,6680,6680,0
|
|
20230922,154900,496153080,6680,6680,6680,6680,0
|
|
20230922,154800,496153080,6680,6680,6680,6680,0
|
|
20230922,154700,496153080,6680,6680,6680,6680,0
|
|
20230922,154600,496153080,6680,6680,6680,6680,0
|
|
20230922,154500,496153080,6680,6680,6680,6680,0
|
|
20230922,154400,496153080,6680,6680,6680,6680,0
|
|
20230922,154300,496153080,6680,6680,6680,6680,0
|
|
20230922,154200,496153080,6680,6680,6680,6680,0
|
|
20230922,154100,496153080,6680,6680,6680,6680,0
|
|
20230922,154000,496153080,6680,6680,6680,6680,0
|
|
20230922,153900,496153080,6680,6680,6680,6680,0
|
|
20230922,153800,496153080,6680,6680,6680,6680,0
|
|
20230922,153700,496153080,6680,6680,6680,6680,0
|
|
20230922,153600,496153080,6680,6680,6680,6680,0
|
|
20230922,153500,496153080,6680,6680,6680,6680,0
|
|
20230922,153400,496153080,6680,6680,6680,6680,0
|
|
20230922,153300,496153080,6680,6680,6680,6680,0
|
|
20230922,153200,496153080,6680,6680,6680,6680,0
|
|
20230922,153100,496153080,6680,6680,6680,6680,0
|
|
20230922,153000,496153080,6680,6680,6680,6680,1784
|
|
20230922,152900,484235960,6710,6710,6710,6710,0
|
|
20230922,152800,484235960,6710,6710,6710,6710,0
|
|
20230922,152700,484235960,6710,6710,6710,6710,0
|
|
20230922,152600,484235960,6710,6710,6710,6710,0
|
|
20230922,152500,484235960,6710,6710,6710,6710,0
|
|
20230922,152400,484235960,6710,6710,6710,6710,0
|
|
20230922,152300,484235960,6710,6710,6710,6710,0
|
|
20230922,152200,484235960,6710,6710,6710,6710,0
|
|
20230922,152100,484235960,6710,6710,6710,6710,0
|
|
20230922,152000,484235960,6710,6710,6710,6710,0
|
|
20230922,151900,484235960,6710,6700,6710,6680,442
|
|
20230922,151800,481281980,6690,6700,6700,6690,236
|
|
20230922,151700,479701180,6710,6720,6720,6710,252
|
|
20230922,151600,478010180,6710,6710,6710,6710,0
|
|
20230922,151500,478010180,6710,6710,6710,6710,319
|
|
20230922,151400,475869690,6710,6730,6730,6710,102
|
|
20230922,151300,475185170,6710,6730,6730,6710,51
|
|
20230922,151200,474842940,6710,6720,6720,6710,100
|
|
20230922,151100,474171570,6730,6710,6730,6710,268
|
|
20230922,151000,472371100,6720,6720,6720,6720,8
|
|
20230922,150900,472317340,6720,6720,6720,6720,0
|
|
20230922,150800,472317340,6720,6720,6720,6720,259
|
|
20230922,150700,470576860,6710,6720,6720,6710,369
|
|
20230922,150600,468098180,6700,6710,6710,6700,840
|
|
20230922,150500,462465130,6710,6710,6710,6710,7
|
|
20230922,150400,462418160,6710,6710,6710,6710,68
|
|
20230922,150300,461961880,6710,6710,6710,6710,38
|
|
20230922,150200,461706900,6720,6720,6720,6720,0
|
|
20230922,150100,461706900,6720,6730,6730,6720,460
|
|
20230922,150000,458611180,6730,6730,6730,6730,0
|
|
20230922,145900,458611180,6730,6730,6730,6730,1
|
|
20230922,145800,458604450,6700,6700,6700,6700,0
|
|
20230922,145700,458604450,6700,6720,6720,6700,1092
|
|
20230922,145600,451282660,6720,6720,6720,6720,100
|
|
20230922,145500,450610660,6720,6720,6720,6720,50
|
|
20230922,145400,450274660,6720,6730,6730,6720,58
|
|
20230922,145300,449884820,6720,6720,6720,6720,0
|
|
20230922,145200,449884820,6720,6720,6720,6720,50
|
|
20230922,145100,449548820,6730,6730,6730,6730,8
|
|
20230922,145000,449494980,6720,6720,6720,6720,100
|
|
20230922,144900,448822980,6730,6730,6730,6730,0
|
|
20230922,144800,448822980,6730,6730,6730,6730,8
|
|
20230922,144700,448769140,6730,6730,6730,6730,1
|
|
20230922,144600,448762410,6720,6720,6720,6720,1
|
|
20230922,144500,448755690,6730,6730,6730,6730,16
|
|
20230922,144400,448648010,6730,6730,6730,6730,200
|
|
20230922,144300,447302010,6730,6730,6730,6730,13
|
|
20230922,144200,447214520,6730,6730,6730,6730,8
|
|
20230922,144100,447160680,6730,6730,6730,6730,201
|
|
20230922,144000,445807950,6720,6720,6720,6720,0
|
|
20230922,143900,445807950,6720,6720,6720,6720,0
|
|
20230922,143800,445807950,6720,6740,6740,6720,661
|
|
20230922,143700,441363150,6740,6740,6740,6740,18
|
|
20230922,143600,441241830,6720,6730,6730,6720,58
|
|
20230922,143500,440851770,6730,6730,6730,6730,19
|
|
20230922,143400,440723900,6730,6730,6730,6730,26
|
|
20230922,143300,440548920,6730,6730,6730,6730,19
|
|
20230922,143200,440421050,6730,6730,6730,6730,36
|
|
20230922,143100,440178770,6750,6750,6750,6750,0
|
|
20230922,143000,440178770,6750,6750,6750,6750,8
|
|
20230922,142900,440124770,6740,6740,6740,6740,8
|
|
20230922,142800,440070850,6740,6740,6740,6740,0
|
|
20230922,142700,440070850,6740,6740,6740,6740,0
|
|
20230922,142600,440070850,6740,6740,6740,6740,452
|
|
20230922,142500,437024370,6740,6740,6740,6740,0
|
|
20230922,142400,437024370,6740,6720,6740,6720,122
|
|
20230922,142300,436202290,6740,6740,6740,6740,22
|
|
20230922,142200,436054010,6750,6750,6750,6750,0
|
|
20230922,142100,436054010,6750,6750,6750,6750,1
|
|
20230922,142000,436047260,6700,6700,6700,6700,0
|
|
20230922,141900,436047260,6700,6710,6710,6700,650
|
|
20230922,141800,431689260,6710,6720,6720,6710,100
|
|
20230922,141700,431018180,6710,6710,6710,6710,0
|
|
20230922,141600,431018180,6710,6710,6710,6710,2
|
|
20230922,141500,431004760,6720,6730,6730,6720,442
|
|
20230922,141400,428033830,6730,6750,6750,6730,208
|
|
20230922,141300,426633220,6740,6740,6740,6740,0
|
|
20230922,141200,426633220,6740,6740,6740,6740,0
|
|
20230922,141100,426633220,6740,6750,6750,6740,14
|
|
20230922,141000,426538780,6760,6760,6760,6760,0
|
|
20230922,140900,426538780,6760,6760,6760,6760,0
|
|
20230922,140800,426538780,6760,6760,6760,6760,0
|
|
20230922,140700,426538780,6760,6760,6760,6750,51
|
|
20230922,140600,426194040,6750,6750,6750,6750,80
|
|
20230922,140500,425654040,6760,6760,6760,6760,339
|
|
20230922,140400,423362400,6760,6750,6760,6750,123
|
|
20230922,140300,422532140,6750,6750,6750,6750,9
|
|
20230922,140200,422471390,6740,6740,6740,6740,1
|
|
20230922,140100,422464650,6750,6750,6750,6750,5
|
|
20230922,140000,422430900,6750,6750,6750,6750,38
|
|
20230922,135900,422174400,6750,6750,6750,6750,4
|
|
20230922,135800,422147400,6750,6750,6750,6750,10
|
|
20230922,135700,422079900,6730,6750,6750,6730,199
|
|
20230922,135600,420740290,6760,6760,6760,6760,0
|
|
20230922,135500,420740290,6760,6760,6760,6760,0
|
|
20230922,135400,420740290,6760,6760,6760,6760,2
|
|
20230922,135300,420726770,6760,6740,6760,6730,52
|
|
20230922,135200,420376570,6730,6730,6730,6730,0
|
|
20230922,135100,420376570,6730,6730,6730,6730,0
|
|
20230922,135000,420376570,6730,6730,6730,6730,1
|
|
20230922,134900,420369840,6730,6740,6740,6730,70
|
|
20230922,134800,419898590,6750,6750,6750,6750,5
|
|
20230922,134700,419864840,6750,6750,6750,6750,10
|
|
20230922,134600,419797340,6750,6750,6750,6750,1
|
|
20230922,134500,419790590,6740,6740,6740,6740,10
|
|
20230922,134400,419723190,6760,6760,6760,6760,0
|
|
20230922,134300,419723190,6760,6740,6760,6730,135
|
|
20230922,134200,418814520,6730,6730,6730,6730,0
|
|
20230922,134100,418814520,6730,6740,6740,6730,43
|
|
20230922,134000,418525090,6750,6760,6760,6750,114
|
|
20230922,133900,417755580,6760,6760,6760,6760,1
|
|
20230922,133800,417748820,6750,6750,6760,6750,82
|
|
20230922,133700,417195240,6750,6760,6760,6750,495
|
|
20230922,133600,413852540,6760,6780,6780,6760,564
|
|
20230922,133500,410034730,6780,6780,6780,6780,63
|
|
20230922,133400,409607590,6770,6770,6770,6770,5
|
|
20230922,133300,409573740,6770,6770,6770,6770,74
|
|
20230922,133200,409072760,6780,6780,6780,6780,8
|
|
20230922,133100,409018520,6780,6780,6780,6780,138
|
|
20230922,133000,408082880,6790,6790,6790,6790,60
|
|
20230922,132900,407675480,6790,6790,6790,6790,448
|
|
20230922,132800,404633560,6780,6780,6780,6780,10
|
|
20230922,132700,404565760,6780,6790,6790,6780,1224
|
|
20230922,132600,396261940,6800,6810,6810,6800,113
|
|
20230922,132500,395493040,6810,6800,6810,6800,173
|
|
20230922,132400,394315060,6800,6790,6810,6780,2679
|
|
20230922,132300,376096740,6800,6790,6800,6780,829
|
|
20230922,132200,370465940,6790,6790,6790,6790,8
|
|
20230922,132100,370411620,6790,6780,6790,6780,943
|
|
20230922,132000,364011310,6780,6770,6780,6770,1555
|
|
20230922,131900,353478910,6770,6770,6770,6770,16
|
|
20230922,131800,353370590,6770,6770,6770,6770,145
|
|
20230922,131700,352388940,6770,6770,6770,6760,875
|
|
20230922,131600,346472190,6760,6760,6760,6760,339
|
|
20230922,131500,344180550,6760,6760,6760,6760,2
|
|
20230922,131400,344167030,6750,6740,6750,6740,1373
|
|
20230922,131300,334899510,6750,6750,6750,6750,9
|
|
20230922,131200,334838760,6750,6750,6750,6750,141
|
|
20230922,131100,333887010,6750,6750,6750,6750,1459
|
|
20230922,131000,324038760,6750,6740,6760,6740,1400
|
|
20230922,130900,314587740,6750,6750,6750,6750,0
|
|
20230922,130800,314587740,6750,6750,6750,6750,0
|
|
20230922,130700,314587740,6750,6750,6750,6750,400
|
|
20230922,130600,311887740,6750,6750,6750,6750,0
|
|
20230922,130500,311887740,6750,6750,6750,6750,601
|
|
20230922,130400,307830990,6740,6740,6740,6740,250
|
|
20230922,130300,306145990,6740,6740,6740,6740,0
|
|
20230922,130200,306145990,6740,6740,6740,6740,50
|
|
20230922,130100,305808990,6750,6710,6750,6710,1510
|
|
20230922,130000,295619890,6750,6740,6750,6740,2005
|
|
20230922,125900,282094000,6740,6740,6740,6740,0
|
|
20230922,125800,282094000,6740,6730,6740,6730,45
|
|
20230922,125700,281790800,6740,6740,6740,6740,80
|
|
20230922,125600,281251600,6740,6740,6740,6740,101
|
|
20230922,125500,280570860,6700,6710,6740,6700,1003
|
|
20230922,125400,273825080,6710,6700,6710,6700,494
|
|
20230922,125300,270515270,6690,6690,6700,6680,1058
|
|
20230922,125200,263442740,6690,6690,6690,6690,1
|
|
20230922,125100,263436050,6680,6680,6680,6680,0
|
|
20230922,125000,263436050,6680,6680,6680,6680,0
|
|
20230922,124900,263436050,6680,6680,6690,6680,15
|
|
20230922,124800,263335840,6680,6680,6680,6680,79
|
|
20230922,124700,262808120,6680,6680,6680,6680,0
|
|
20230922,124600,262808120,6680,6680,6680,6680,1
|
|
20230922,124500,262801440,6680,6680,6680,6680,1
|
|
20230922,124400,262794760,6670,6670,6670,6670,10
|
|
20230922,124300,262728060,6680,6680,6680,6680,0
|
|
20230922,124200,262728060,6680,6680,6680,6680,0
|
|
20230922,124100,262728060,6680,6670,6680,6670,301
|
|
20230922,124000,260717390,6670,6670,6670,6670,30
|
|
20230922,123900,260517290,6680,6680,6680,6680,0
|
|
20230922,123800,260517290,6680,6680,6680,6680,0
|
|
20230922,123700,260517290,6680,6680,6680,6680,2
|
|
20230922,123600,260503930,6680,6680,6680,6680,0
|
|
20230922,123500,260503930,6680,6670,6680,6660,144
|
|
20230922,123400,259544860,6680,6670,6680,6670,164
|
|
20230922,123300,258450960,6660,6660,6660,6660,410
|
|
20230922,123200,255720360,6670,6670,6670,6670,19
|
|
20230922,123100,255593630,6670,6670,6670,6670,0
|
|
20230922,123000,255593630,6670,6670,6670,6670,50
|
|
20230922,122900,255260130,6670,6670,6670,6670,0
|
|
20230922,122800,255260130,6670,6670,6670,6670,0
|
|
20230922,122700,255260130,6670,6670,6670,6670,0
|
|
20230922,122600,255260130,6670,6670,6670,6670,33
|
|
20230922,122500,255040020,6670,6670,6670,6670,100
|
|
20230922,122400,254373020,6680,6680,6680,6680,0
|
|
20230922,122300,254373020,6680,6680,6680,6680,31
|
|
20230922,122200,254165940,6680,6680,6680,6680,170
|
|
20230922,122100,253030340,6680,6680,6680,6680,3
|
|
20230922,122000,253010300,6670,6670,6670,6670,18
|
|
20230922,121900,252890240,6670,6670,6670,6670,0
|
|
20230922,121800,252890240,6670,6670,6670,6670,0
|
|
20230922,121700,252890240,6670,6670,6670,6670,0
|
|
20230922,121600,252890240,6670,6670,6670,6670,0
|
|
20230922,121500,252890240,6670,6670,6670,6670,46
|
|
20230922,121400,252583420,6680,6680,6680,6680,0
|
|
20230922,121300,252583420,6680,6670,6680,6670,520
|
|
20230922,121200,249114820,6670,6670,6670,6670,0
|
|
20230922,121100,249114820,6670,6670,6670,6670,0
|
|
20230922,121000,249114820,6670,6670,6670,6670,180
|
|
20230922,120900,247914220,6680,6680,6680,6680,0
|
|
20230922,120800,247914220,6680,6680,6680,6680,0
|
|
20230922,120700,247914220,6680,6680,6680,6680,5
|
|
20230922,120600,247880820,6680,6680,6680,6680,0
|
|
20230922,120500,247880820,6680,6680,6680,6680,1
|
|
20230922,120400,247874140,6680,6680,6680,6680,131
|
|
20230922,120300,246999060,6670,6670,6670,6670,0
|
|
20230922,120200,246999060,6670,6670,6670,6670,0
|
|
20230922,120100,246999060,6670,6670,6670,6670,0
|
|
20230922,120000,246999060,6670,6670,6670,6670,0
|
|
20230922,115900,246999060,6670,6670,6670,6670,19
|
|
20230922,115800,246872330,6670,6670,6670,6670,0
|
|
20230922,115700,246872330,6670,6670,6670,6670,0
|
|
20230922,115600,246872330,6670,6670,6670,6670,0
|
|
20230922,115500,246872330,6670,6670,6670,6670,0
|
|
20230922,115400,246872330,6670,6670,6670,6670,0
|
|
20230922,115300,246872330,6670,6670,6670,6670,5
|
|
20230922,115200,246838980,6670,6670,6670,6670,0
|
|
20230922,115100,246838980,6670,6670,6670,6670,0
|
|
20230922,115000,246838980,6670,6670,6670,6670,0
|
|
20230922,114900,246838980,6670,6670,6670,6670,0
|
|
20230922,114800,246838980,6670,6670,6670,6670,12
|
|
20230922,114700,246758940,6670,6670,6670,6670,46
|
|
20230922,114600,246452120,6660,6660,6660,6660,0
|
|
20230922,114500,246452120,6660,6660,6660,6660,662
|
|
20230922,114400,242043200,6670,6670,6670,6670,274
|
|
20230922,114300,240215620,6670,6670,6670,6670,0
|
|
20230922,114200,240215620,6670,6670,6670,6670,0
|
|
20230922,114100,240215620,6670,6670,6670,6670,0
|
|
20230922,114000,240215620,6670,6670,6670,6670,10
|
|
20230922,113900,240148920,6670,6670,6670,6670,90
|
|
20230922,113800,239548620,6680,6680,6680,6680,0
|
|
20230922,113700,239548620,6680,6680,6680,6680,0
|
|
20230922,113600,239548620,6680,6680,6680,6680,0
|
|
20230922,113500,239548620,6680,6680,6680,6680,0
|
|
20230922,113400,239548620,6680,6680,6680,6680,0
|
|
20230922,113300,239548620,6680,6680,6680,6680,0
|
|
20230922,113200,239548620,6680,6680,6680,6680,24
|
|
20230922,113100,239388300,6680,6680,6680,6680,127
|
|
20230922,113000,238539940,6680,6670,6680,6670,223
|
|
20230922,112900,237051040,6680,6680,6680,6680,0
|
|
20230922,112800,237051040,6680,6680,6680,6680,35
|
|
20230922,112700,236817240,6680,6680,6680,6680,216
|
|
20230922,112600,235374360,6690,6690,6690,6690,0
|
|
20230922,112500,235374360,6690,6690,6690,6690,0
|
|
20230922,112400,235374360,6690,6690,6690,6690,0
|
|
20230922,112300,235374360,6690,6690,6690,6690,10
|
|
20230922,112200,235307460,6690,6690,6690,6690,50
|
|
20230922,112100,234972960,6680,6680,6680,6680,0
|
|
20230922,112000,234972960,6680,6680,6680,6680,0
|
|
20230922,111900,234972960,6680,6680,6680,6680,50
|
|
20230922,111800,234638960,6680,6680,6680,6680,0
|
|
20230922,111700,234638960,6680,6680,6680,6680,0
|
|
20230922,111600,234638960,6680,6690,6690,6680,11
|
|
20230922,111500,234565470,6680,6680,6680,6680,3
|
|
20230922,111400,234545430,6680,6680,6680,6680,0
|
|
20230922,111300,234545430,6680,6680,6680,6680,1
|
|
20230922,111200,234538750,6680,6670,6680,6670,214
|
|
20230922,111100,233109370,6670,6670,6670,6670,6
|
|
20230922,111000,233069350,6680,6680,6680,6680,0
|
|
20230922,110900,233069350,6680,6680,6680,6680,0
|
|
20230922,110800,233069350,6680,6680,6680,6680,0
|
|
20230922,110700,233069350,6680,6680,6680,6680,8
|
|
20230922,110600,233015910,6680,6680,6680,6680,32
|
|
20230922,110500,232802150,6680,6670,6680,6650,1100
|
|
20230922,110400,225484980,6670,6670,6670,6670,400
|
|
20230922,110300,222816980,6680,6680,6680,6680,6
|
|
20230922,110200,222776900,6680,6680,6680,6680,0
|
|
20230922,110100,222776900,6680,6670,6680,6670,106
|
|
20230922,110000,222069870,6670,6670,6670,6670,200
|
|
20230922,105900,220735870,6680,6680,6680,6670,81
|
|
20230922,105800,220195090,6670,6670,6670,6670,334
|
|
20230922,105700,217967310,6670,6670,6670,6670,10
|
|
20230922,105600,217900610,6670,6670,6670,6670,1
|
|
20230922,105500,217893940,6650,6650,6650,6650,1
|
|
20230922,105400,217887290,6670,6650,6670,6650,2
|
|
20230922,105300,217873970,6660,6660,6660,6660,0
|
|
20230922,105200,217873970,6660,6660,6660,6660,1
|
|
20230922,105100,217867310,6640,6670,6670,6640,20
|
|
20230922,105000,217734210,6670,6670,6670,6670,1
|
|
20230922,104900,217727540,6650,6650,6650,6650,0
|
|
20230922,104800,217727540,6650,6650,6650,6650,2
|
|
20230922,104700,217714240,6670,6670,6670,6670,59
|
|
20230922,104600,217320710,6670,6670,6670,6670,100
|
|
20230922,104500,216653710,6670,6650,6670,6650,525
|
|
20230922,104400,213158110,6640,6640,6640,6630,127
|
|
20230922,104300,212314840,6630,6630,6630,6630,203
|
|
20230922,104200,210968950,6630,6630,6630,6630,0
|
|
20230922,104100,210968950,6630,6610,6630,6610,3
|
|
20230922,104000,210949100,6610,6610,6610,6610,0
|
|
20230922,103900,210949100,6610,6620,6620,6610,7
|
|
20230922,103800,210902820,6630,6630,6630,6630,65
|
|
20230922,103700,210471870,6630,6630,6630,6630,1
|
|
20230922,103600,210465240,6620,6620,6620,6620,1
|
|
20230922,103500,210458620,6620,6620,6620,6620,0
|
|
20230922,103400,210458620,6620,6620,6620,6620,0
|
|
20230922,103300,210458620,6620,6620,6620,6620,86
|
|
20230922,103200,209889300,6620,6620,6620,6620,26
|
|
20230922,103100,209717180,6620,6620,6620,6620,0
|
|
20230922,103000,209717180,6620,6620,6620,6620,59
|
|
20230922,102900,209326600,6620,6630,6630,6620,140
|
|
20230922,102800,208399790,6630,6630,6630,6630,10
|
|
20230922,102700,208333490,6630,6630,6630,6630,0
|
|
20230922,102600,208333490,6630,6600,6630,6600,84
|
|
20230922,102500,207778920,6620,6620,6620,6620,1
|
|
20230922,102400,207772300,6600,6600,6600,6600,4
|
|
20230922,102300,207745900,6600,6600,6600,6600,1035
|
|
20230922,102200,200914900,6600,6600,6600,6590,710
|
|
20230922,102100,196230950,6600,6600,6600,6600,345
|
|
20230922,102000,193953950,6600,6600,6600,6600,0
|
|
20230922,101900,193953950,6600,6600,6600,6600,231
|
|
20230922,101800,192429350,6590,6590,6590,6590,0
|
|
20230922,101700,192429350,6590,6600,6600,6590,100
|
|
20230922,101600,191770340,6590,6590,6590,6590,0
|
|
20230922,101500,191770340,6590,6590,6590,6590,0
|
|
20230922,101400,191770340,6590,6590,6590,6590,0
|
|
20230922,101300,191770340,6590,6590,6590,6590,38
|
|
20230922,101200,191519920,6590,6600,6600,6590,100
|
|
20230922,101100,190860810,6590,6590,6590,6590,0
|
|
20230922,101000,190860810,6590,6590,6590,6590,0
|
|
20230922,100900,190860810,6590,6590,6590,6590,0
|
|
20230922,100800,190860810,6590,6590,6590,6590,70
|
|
20230922,100700,190399510,6590,6590,6590,6590,0
|
|
20230922,100600,190399510,6590,6600,6600,6590,1425
|
|
20230922,100500,180996390,6640,6610,6640,6600,210
|
|
20230922,100400,179603640,6610,6610,6610,6610,1
|
|
20230922,100300,179597030,6610,6610,6610,6610,12
|
|
20230922,100200,179517710,6610,6610,6610,6610,0
|
|
20230922,100100,179517710,6610,6640,6640,6600,1648
|
|
20230922,100000,168629100,6630,6660,6660,6620,207
|
|
20230922,095900,167255270,6660,6660,6660,6660,140
|
|
20230922,095800,166322870,6670,6670,6670,6670,0
|
|
20230922,095700,166322870,6670,6610,6670,6610,2307
|
|
20230922,095600,151026650,6620,6620,6620,6620,20
|
|
20230922,095500,150894250,6620,6620,6620,6620,20
|
|
20230922,095400,150761850,6620,6610,6620,6610,99
|
|
20230922,095300,150107370,6620,6610,6620,6610,141
|
|
20230922,095200,149175350,6610,6620,6620,6610,116
|
|
20230922,095100,148408430,6620,6620,6620,6620,1
|
|
20230922,095000,148401810,6620,6620,6620,6620,15
|
|
20230922,094900,148302510,6620,6620,6620,6620,0
|
|
20230922,094800,148302510,6620,6620,6620,6620,200
|
|
20230922,094700,146978510,6620,6620,6620,6620,0
|
|
20230922,094600,146978510,6620,6610,6620,6610,39
|
|
20230922,094500,146720710,6610,6620,6620,6610,274
|
|
20230922,094400,144907830,6630,6630,6630,6630,0
|
|
20230922,094300,144907830,6630,6630,6630,6630,0
|
|
20230922,094200,144907830,6630,6630,6630,6630,1
|
|
20230922,094100,144901200,6620,6620,6620,6620,1
|
|
20230922,094000,144894580,6610,6610,6610,6610,129
|
|
20230922,093900,144041890,6620,6620,6620,6620,11
|
|
20230922,093800,143969070,6630,6630,6630,6630,31
|
|
20230922,093700,143763540,6630,6630,6630,6630,2
|
|
20230922,093600,143750280,6630,6630,6630,6630,12
|
|
20230922,093500,143670720,6630,6590,6630,6570,2732
|
|
20230922,093400,125683050,6600,6600,6600,6600,3
|
|
20230922,093300,125663250,6600,6600,6600,6600,0
|
|
20230922,093200,125663250,6600,6600,6600,6600,5
|
|
20230922,093100,125630250,6590,6600,6600,6590,115
|
|
20230922,093000,124872250,6600,6600,6600,6600,1
|
|
20230922,092900,124865650,6610,6610,6610,6610,0
|
|
20230922,092800,124865650,6610,6610,6610,6610,30
|
|
20230922,092700,124667350,6610,6600,6610,6600,482
|
|
20230922,092600,121484150,6610,6610,6610,6610,41
|
|
20230922,092500,121213140,6610,6610,6610,6610,135
|
|
20230922,092400,120320790,6610,6610,6610,6610,93
|
|
20230922,092300,119706060,6620,6640,6640,6620,241
|
|
20230922,092200,118108170,6650,6650,6650,6650,12
|
|
20230922,092100,118028370,6640,6620,6640,6620,266
|
|
20230922,092000,116264800,6620,6620,6620,6620,56
|
|
20230922,091900,115894080,6620,6620,6620,6620,110
|
|
20230922,091800,115165880,6620,6620,6620,6620,1
|
|
20230922,091700,115159260,6620,6600,6620,6590,931
|
|
20230922,091600,109010810,6600,6600,6600,6600,51
|
|
20230922,091500,108674210,6600,6580,6600,6580,315
|
|
20230922,091400,106598210,6590,6580,6590,6560,871
|
|
20230922,091300,100875240,6580,6580,6580,6580,181
|
|
20230922,091200,99684260,6580,6580,6580,6580,4
|
|
20230922,091100,99657940,6580,6580,6580,6580,111
|
|
20230922,091000,98927560,6580,6590,6590,6580,338
|
|
20230922,090900,96700230,6590,6600,6600,6550,1156
|
|
20230922,090800,89101410,6600,6590,6600,6580,1309
|
|
20230922,090700,80486650,6590,6530,6590,6530,794
|
|
20230922,090600,75267030,6530,6540,6550,6530,1755
|
|
20230922,090500,63800940,6550,6540,6550,6530,1274
|
|
20230922,090400,55477380,6540,6560,6560,6540,1407
|
|
20230922,090300,46269000,6560,6560,6570,6540,1192
|
|
20230922,090200,38462810,6570,6600,6600,6570,1563
|
|
20230922,090100,28181420,6600,6590,6600,6590,632
|
|
20230922,090000,24015420,6620,6600,6620,6600,3638
|