685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202200,67822760,6970,6970,6970,6970,18
|
|
20230901,202100,67822760,6970,6970,6970,6970,0
|
|
20230901,202000,67822760,6970,6970,6970,6970,0
|
|
20230901,201900,67822760,6970,6970,6970,6970,0
|
|
20230901,201800,67822760,6970,6970,6970,6970,0
|
|
20230901,201700,67822760,6970,6970,6970,6970,0
|
|
20230901,201600,67822760,6970,6970,6970,6970,0
|
|
20230901,201500,67822760,6970,6970,6970,6970,0
|
|
20230901,201400,67822760,6970,6970,6970,6970,0
|
|
20230901,201300,67822760,6970,6970,6970,6970,0
|
|
20230901,201200,67822760,6970,6970,6970,6970,0
|
|
20230901,201100,67822760,6970,6970,6970,6970,0
|
|
20230901,201000,67822760,6970,6970,6970,6970,0
|
|
20230901,200900,67822760,6970,6970,6970,6970,0
|
|
20230901,200800,67822760,6970,6970,6970,6970,0
|
|
20230901,200700,67822760,6970,6970,6970,6970,0
|
|
20230901,200600,67822760,6970,6970,6970,6970,0
|
|
20230901,200500,67822760,6970,6970,6970,6970,0
|
|
20230901,200400,67822760,6970,6970,6970,6970,0
|
|
20230901,200300,67822760,6970,6970,6970,6970,0
|
|
20230901,200200,67822760,6970,6970,6970,6970,0
|
|
20230901,200100,67822760,6970,6970,6970,6970,0
|
|
20230901,200000,67822760,6970,6970,6970,6970,0
|
|
20230901,195900,67822760,6970,6970,6970,6970,0
|
|
20230901,195800,67822760,6970,6970,6970,6970,0
|
|
20230901,195700,67822760,6970,6970,6970,6970,0
|
|
20230901,195600,67822760,6970,6970,6970,6970,0
|
|
20230901,195500,67822760,6970,6970,6970,6970,0
|
|
20230901,195400,67822760,6970,6970,6970,6970,0
|
|
20230901,195300,67822760,6970,6970,6970,6970,0
|
|
20230901,195200,67822760,6970,6970,6970,6970,18
|
|
20230901,195100,67822760,6970,6970,6970,6970,0
|
|
20230901,195000,67822760,6970,6970,6970,6970,0
|
|
20230901,194900,67822760,6970,6970,6970,6970,0
|
|
20230901,194800,67822760,6970,6970,6970,6970,0
|
|
20230901,194700,67822760,6970,6970,6970,6970,0
|
|
20230901,194600,67822760,6970,6970,6970,6970,0
|
|
20230901,194500,67822760,6970,6970,6970,6970,0
|
|
20230901,194400,67822760,6970,6970,6970,6970,0
|
|
20230901,194300,67822760,6970,6970,6970,6970,0
|
|
20230901,194200,67822760,6970,6970,6970,6970,0
|
|
20230901,194100,67822760,6970,6970,6970,6970,0
|
|
20230901,194000,67822760,6970,6970,6970,6970,0
|
|
20230901,193900,67822760,6970,6970,6970,6970,0
|
|
20230901,193800,67822760,6970,6970,6970,6970,0
|
|
20230901,193700,67822760,6970,6970,6970,6970,0
|
|
20230901,193600,67822760,6970,6970,6970,6970,0
|
|
20230901,193500,67822760,6970,6970,6970,6970,0
|
|
20230901,193400,67822760,6970,6970,6970,6970,0
|
|
20230901,193300,67822760,6970,6970,6970,6970,0
|
|
20230901,193200,67822760,6970,6970,6970,6970,0
|
|
20230901,193100,67822760,6970,6970,6970,6970,0
|
|
20230901,193000,67822760,6970,6970,6970,6970,0
|
|
20230901,192900,67822760,6970,6970,6970,6970,0
|
|
20230901,192800,67822760,6970,6970,6970,6970,0
|
|
20230901,192700,67822760,6970,6970,6970,6970,0
|
|
20230901,192600,67822760,6970,6970,6970,6970,0
|
|
20230901,192500,67822760,6970,6970,6970,6970,0
|
|
20230901,192400,67822760,6970,6970,6970,6970,0
|
|
20230901,192300,67822760,6970,6970,6970,6970,0
|
|
20230901,192200,67822760,6970,6970,6970,6970,18
|
|
20230901,192100,67822760,6970,6970,6970,6970,0
|
|
20230901,192000,67822760,6970,6970,6970,6970,0
|
|
20230901,191900,67822760,6970,6970,6970,6970,0
|
|
20230901,191800,67822760,6970,6970,6970,6970,0
|
|
20230901,191700,67822760,6970,6970,6970,6970,0
|
|
20230901,191600,67822760,6970,6970,6970,6970,0
|
|
20230901,191500,67822760,6970,6970,6970,6970,0
|
|
20230901,191400,67822760,6970,6970,6970,6970,0
|
|
20230901,191300,67822760,6970,6970,6970,6970,0
|
|
20230901,191200,67822760,6970,6970,6970,6970,0
|
|
20230901,191100,67822760,6970,6970,6970,6970,0
|
|
20230901,191000,67822760,6970,6970,6970,6970,0
|
|
20230901,190900,67822760,6970,6970,6970,6970,0
|
|
20230901,190800,67822760,6970,6970,6970,6970,0
|
|
20230901,190700,67822760,6970,6970,6970,6970,0
|
|
20230901,190600,67822760,6970,6970,6970,6970,0
|
|
20230901,190500,67822760,6970,6970,6970,6970,0
|
|
20230901,190400,67822760,6970,6970,6970,6970,0
|
|
20230901,190300,67822760,6970,6970,6970,6970,0
|
|
20230901,190200,67822760,6970,6970,6970,6970,0
|
|
20230901,190100,67822760,6970,6970,6970,6970,0
|
|
20230901,190000,67822760,6970,6970,6970,6970,0
|
|
20230901,185900,67822760,6970,6970,6970,6970,0
|
|
20230901,185800,67822760,6970,6970,6970,6970,0
|
|
20230901,185700,67822760,6970,6970,6970,6970,0
|
|
20230901,185600,67822760,6970,6970,6970,6970,0
|
|
20230901,185500,67822760,6970,6970,6970,6970,0
|
|
20230901,185400,67822760,6970,6970,6970,6970,0
|
|
20230901,185300,67822760,6970,6970,6970,6970,0
|
|
20230901,185200,67822760,6970,6970,6970,6970,18
|
|
20230901,185100,67822760,6970,6970,6970,6970,0
|
|
20230901,185000,67822760,6970,6970,6970,6970,0
|
|
20230901,184900,67822760,6970,6970,6970,6970,0
|
|
20230901,184800,67822760,6970,6970,6970,6970,0
|
|
20230901,184700,67822760,6970,6970,6970,6970,0
|
|
20230901,184600,67822760,6970,6970,6970,6970,0
|
|
20230901,184500,67822760,6970,6970,6970,6970,0
|
|
20230901,184400,67822760,6970,6970,6970,6970,0
|
|
20230901,184300,67822760,6970,6970,6970,6970,0
|
|
20230901,184200,67822760,6970,6970,6970,6970,0
|
|
20230901,184100,67822760,6970,6970,6970,6970,0
|
|
20230901,184000,67822760,6970,6970,6970,6970,0
|
|
20230901,183900,67822760,6970,6970,6970,6970,0
|
|
20230901,183800,67822760,6970,6970,6970,6970,0
|
|
20230901,183700,67822760,6970,6970,6970,6970,0
|
|
20230901,183600,67822760,6970,6970,6970,6970,0
|
|
20230901,183500,67822760,6970,6970,6970,6970,0
|
|
20230901,183400,67822760,6970,6970,6970,6970,0
|
|
20230901,183300,67822760,6970,6970,6970,6970,0
|
|
20230901,183200,67822760,6970,6970,6970,6970,0
|
|
20230901,183100,67822760,6970,6970,6970,6970,0
|
|
20230901,183000,67822760,6970,6970,6970,6970,0
|
|
20230901,182900,67822760,6970,6970,6970,6970,0
|
|
20230901,182800,67822760,6970,6970,6970,6970,0
|
|
20230901,182700,67822760,6970,6970,6970,6970,0
|
|
20230901,182600,67822760,6970,6970,6970,6970,0
|
|
20230901,182500,67822760,6970,6970,6970,6970,0
|
|
20230901,182400,67822760,6970,6970,6970,6970,0
|
|
20230901,182300,67822760,6970,6970,6970,6970,0
|
|
20230901,182200,67822760,6970,6970,6970,6970,18
|
|
20230901,182100,67822760,6970,6970,6970,6970,0
|
|
20230901,182000,67822760,6970,6970,6970,6970,0
|
|
20230901,181900,67822760,6970,6970,6970,6970,0
|
|
20230901,181800,67822760,6970,6970,6970,6970,0
|
|
20230901,181700,67822760,6970,6970,6970,6970,0
|
|
20230901,181600,67822760,6970,6970,6970,6970,0
|
|
20230901,181500,67822760,6970,6970,6970,6970,0
|
|
20230901,181400,67822760,6970,6970,6970,6970,0
|
|
20230901,181300,67822760,6970,6970,6970,6970,0
|
|
20230901,181200,67822760,6970,6970,6970,6970,0
|
|
20230901,181100,67822760,6970,6970,6970,6970,0
|
|
20230901,181000,67822760,6970,6970,6970,6970,0
|
|
20230901,180900,67822760,6970,6970,6970,6970,0
|
|
20230901,180800,67822760,6970,6970,6970,6970,0
|
|
20230901,180700,67822760,6970,6970,6970,6970,0
|
|
20230901,180600,67822760,6970,6970,6970,6970,0
|
|
20230901,180500,67822760,6970,6970,6970,6970,0
|
|
20230901,180400,67822760,6970,6970,6970,6970,0
|
|
20230901,180300,67822760,6970,6970,6970,6970,0
|
|
20230901,180200,67822760,6970,6970,6970,6970,0
|
|
20230901,180100,67822760,6970,6970,6970,6970,0
|
|
20230901,180000,67822760,6970,6970,6970,6970,0
|
|
20230901,175900,67822760,6970,6970,6970,6970,0
|
|
20230901,175800,67822760,6970,6970,6970,6970,0
|
|
20230901,175700,67822760,6970,6970,6970,6970,0
|
|
20230901,175600,67822760,6970,6970,6970,6970,0
|
|
20230901,175500,67822760,6970,6970,6970,6970,0
|
|
20230901,175400,67822760,6970,6970,6970,6970,0
|
|
20230901,175300,67822760,6970,6970,6970,6970,0
|
|
20230901,175200,67822760,6970,6970,6970,6970,18
|
|
20230901,175100,67822760,6970,6970,6970,6970,0
|
|
20230901,175000,67822760,6970,6970,6970,6970,0
|
|
20230901,174900,67822760,6970,6970,6970,6970,0
|
|
20230901,174800,67822760,6970,6970,6970,6970,0
|
|
20230901,174700,67822760,6970,6970,6970,6970,0
|
|
20230901,174600,67822760,6970,6970,6970,6970,0
|
|
20230901,174500,67822760,6970,6970,6970,6970,0
|
|
20230901,174400,67822760,6970,6970,6970,6970,0
|
|
20230901,174300,67822760,6970,6970,6970,6970,0
|
|
20230901,174200,67822760,6970,6970,6970,6970,0
|
|
20230901,174100,67822760,6970,6970,6970,6970,0
|
|
20230901,174000,67822760,6970,6970,6970,6970,0
|
|
20230901,173900,67822760,6970,6970,6970,6970,0
|
|
20230901,173800,67822760,6970,6970,6970,6970,0
|
|
20230901,173700,67822760,6970,6970,6970,6970,0
|
|
20230901,173600,67822760,6970,6970,6970,6970,0
|
|
20230901,173500,67822760,6970,6970,6970,6970,0
|
|
20230901,173400,67822760,6970,6970,6970,6970,0
|
|
20230901,173300,67822760,6970,6970,6970,6970,0
|
|
20230901,173200,67822760,6970,6970,6970,6970,0
|
|
20230901,173100,67822760,6970,6970,6970,6970,0
|
|
20230901,173000,67822760,6970,6970,6970,6970,0
|
|
20230901,172900,67822760,6970,6970,6970,6970,0
|
|
20230901,172800,67822760,6970,6970,6970,6970,0
|
|
20230901,172700,67822760,6970,6970,6970,6970,0
|
|
20230901,172600,67822760,6970,6970,6970,6970,0
|
|
20230901,172500,67822760,6970,6970,6970,6970,0
|
|
20230901,172400,67822760,6970,6970,6970,6970,0
|
|
20230901,172300,67822760,6970,6970,6970,6970,0
|
|
20230901,172200,67822760,6970,6970,6970,6970,18
|
|
20230901,172100,67822760,6970,6970,6970,6970,0
|
|
20230901,172000,67822760,6970,6970,6970,6970,0
|
|
20230901,171900,67822760,6970,6970,6970,6970,0
|
|
20230901,171800,67822760,6970,6970,6970,6970,0
|
|
20230901,171700,67822760,6970,6970,6970,6970,0
|
|
20230901,171600,67822760,6970,6970,6970,6970,0
|
|
20230901,171500,67822760,6970,6970,6970,6970,0
|
|
20230901,171400,67822760,6970,6970,6970,6970,0
|
|
20230901,171300,67822760,6970,6970,6970,6970,0
|
|
20230901,171200,67822760,6970,6970,6970,6970,0
|
|
20230901,171100,67822760,6970,6970,6970,6970,0
|
|
20230901,171000,67822760,6970,6970,6970,6970,0
|
|
20230901,170900,67822760,6970,6970,6970,6970,0
|
|
20230901,170800,67822760,6970,6970,6970,6970,0
|
|
20230901,170700,67822760,6970,6970,6970,6970,0
|
|
20230901,170600,67822760,6970,6970,6970,6970,0
|
|
20230901,170500,67822760,6970,6970,6970,6970,0
|
|
20230901,170400,67822760,6970,6970,6970,6970,0
|
|
20230901,170300,67822760,6970,6970,6970,6970,0
|
|
20230901,170200,67822760,6970,6970,6970,6970,0
|
|
20230901,170100,67822760,6970,6970,6970,6970,0
|
|
20230901,170000,67822760,6970,6970,6970,6970,0
|
|
20230901,165900,67822760,6970,6970,6970,6970,0
|
|
20230901,165800,67822760,6970,6970,6970,6970,0
|
|
20230901,165700,67822760,6970,6970,6970,6970,0
|
|
20230901,165600,67822760,6970,6970,6970,6970,0
|
|
20230901,165500,67822760,6970,6970,6970,6970,0
|
|
20230901,165400,67822760,6970,6970,6970,6970,0
|
|
20230901,165300,67822760,6970,6970,6970,6970,0
|
|
20230901,165200,67822760,6970,6970,6970,6970,18
|
|
20230901,165100,67822760,6970,6970,6970,6970,0
|
|
20230901,165000,67822760,6970,6970,6970,6970,0
|
|
20230901,164900,67822760,6970,6970,6970,6970,0
|
|
20230901,164800,67822760,6970,6970,6970,6970,0
|
|
20230901,164700,67822760,6970,6970,6970,6970,0
|
|
20230901,164600,67822760,6970,6970,6970,6970,0
|
|
20230901,164500,67822760,6970,6970,6970,6970,0
|
|
20230901,164400,67822760,6970,6970,6970,6970,0
|
|
20230901,164300,67822760,6970,6970,6970,6970,0
|
|
20230901,164200,67822760,6970,6970,6970,6970,0
|
|
20230901,164100,67822760,6970,6970,6970,6970,0
|
|
20230901,164000,67822760,6970,6970,6970,6970,0
|
|
20230901,163900,67822760,6970,6970,6970,6970,0
|
|
20230901,163800,67822760,6970,6970,6970,6970,0
|
|
20230901,163700,67822760,6970,6970,6970,6970,0
|
|
20230901,163600,67822760,6970,6970,6970,6970,0
|
|
20230901,163500,67822760,6970,6970,6970,6970,0
|
|
20230901,163400,67822760,6970,6970,6970,6970,0
|
|
20230901,163300,67822760,6970,6970,6970,6970,0
|
|
20230901,163200,67822760,6970,6970,6970,6970,0
|
|
20230901,163100,67822760,6970,6970,6970,6970,0
|
|
20230901,163000,67822760,6970,6970,6970,6970,0
|
|
20230901,162900,67822760,6970,6970,6970,6970,0
|
|
20230901,162800,67822760,6970,6970,6970,6970,0
|
|
20230901,162700,67822760,6970,6970,6970,6970,0
|
|
20230901,162600,67822760,6970,6970,6970,6970,0
|
|
20230901,162500,67822760,6970,6970,6970,6970,0
|
|
20230901,162400,67822760,6970,6970,6970,6970,0
|
|
20230901,162300,67822760,6970,6970,6970,6970,0
|
|
20230901,162200,67822760,6970,6970,6970,6970,18
|
|
20230901,162100,67822760,6970,6970,6970,6970,0
|
|
20230901,162000,67822760,6970,6970,6970,6970,0
|
|
20230901,161900,67822760,6970,6970,6970,6970,0
|
|
20230901,161800,67822760,6970,6970,6970,6970,0
|
|
20230901,161700,67822760,6970,6970,6970,6970,0
|
|
20230901,161600,67822760,6970,6970,6970,6970,0
|
|
20230901,161500,67822760,6970,6970,6970,6970,0
|
|
20230901,161400,67822760,6970,6970,6970,6970,0
|
|
20230901,161300,67822760,6970,6970,6970,6970,0
|
|
20230901,161200,67822760,6970,6970,6970,6970,0
|
|
20230901,161100,67822760,6970,6970,6970,6970,0
|
|
20230901,161000,67822760,6970,6970,6970,6970,0
|
|
20230901,160900,67822760,6970,6970,6970,6970,0
|
|
20230901,160800,67822760,6970,6970,6970,6970,0
|
|
20230901,160700,67822760,6970,6970,6970,6970,0
|
|
20230901,160600,67822760,6970,6970,6970,6970,0
|
|
20230901,160500,67822760,6970,6970,6970,6970,0
|
|
20230901,160400,67822760,6970,6970,6970,6970,0
|
|
20230901,160300,67822760,6970,6970,6970,6970,0
|
|
20230901,160200,67822760,6970,6970,6970,6970,0
|
|
20230901,160100,67822760,6970,6970,6970,6970,0
|
|
20230901,160000,67822760,6970,6970,6970,6970,0
|
|
20230901,155900,67822760,6970,6970,6970,6970,0
|
|
20230901,155800,67822760,6970,6970,6970,6970,0
|
|
20230901,155700,67822760,6970,6970,6970,6970,0
|
|
20230901,155600,67822760,6970,6970,6970,6970,0
|
|
20230901,155500,67822760,6970,6970,6970,6970,0
|
|
20230901,155400,67822760,6970,6970,6970,6970,0
|
|
20230901,155300,67822760,6970,6970,6970,6970,0
|
|
20230901,155200,67822760,6970,6970,6970,6970,18
|
|
20230901,155100,67822760,6970,6970,6970,6970,0
|
|
20230901,155000,67822760,6970,6970,6970,6970,0
|
|
20230901,154900,67822760,6970,6970,6970,6970,0
|
|
20230901,154800,67822760,6970,6970,6970,6970,0
|
|
20230901,154700,67822760,6970,6970,6970,6970,0
|
|
20230901,154600,67822760,6970,6970,6970,6970,0
|
|
20230901,154500,67822760,6970,6970,6970,6970,0
|
|
20230901,154400,67822760,6970,6970,6970,6970,0
|
|
20230901,154300,67822760,6970,6970,6970,6970,0
|
|
20230901,154200,67822760,6970,6970,6970,6970,0
|
|
20230901,154100,67822760,6970,6970,6970,6970,0
|
|
20230901,154000,67822760,6970,6970,6970,6970,0
|
|
20230901,153900,67822760,6970,6970,6970,6970,0
|
|
20230901,153800,67822760,6970,6970,6970,6970,0
|
|
20230901,153700,67822760,6970,6970,6970,6970,0
|
|
20230901,153600,67822760,6970,6970,6970,6970,0
|
|
20230901,153500,67822760,6970,6970,6970,6970,0
|
|
20230901,153400,67822760,6970,6970,6970,6970,0
|
|
20230901,153300,67822760,6970,6970,6970,6970,0
|
|
20230901,153200,67822760,6970,6970,6970,6970,0
|
|
20230901,153100,67822760,6970,6970,6970,6970,0
|
|
20230901,153000,67822760,6970,6970,6970,6970,18
|
|
20230901,152900,67697300,6980,6980,6980,6980,0
|
|
20230901,152800,67697300,6980,6980,6980,6980,0
|
|
20230901,152700,67697300,6980,6980,6980,6980,0
|
|
20230901,152600,67697300,6980,6980,6980,6980,0
|
|
20230901,152500,67697300,6980,6980,6980,6980,0
|
|
20230901,152400,67697300,6980,6980,6980,6980,0
|
|
20230901,152300,67697300,6980,6980,6980,6980,0
|
|
20230901,152200,67697300,6980,6980,6980,6980,0
|
|
20230901,152100,67697300,6980,6980,6980,6980,0
|
|
20230901,152000,67697300,6980,6980,6980,6980,0
|
|
20230901,151900,67697300,6980,6980,6980,6980,41
|
|
20230901,151800,67411120,6990,6990,6990,6990,0
|
|
20230901,151700,67411120,6990,6990,6990,6990,0
|
|
20230901,151600,67411120,6990,6990,6990,6990,0
|
|
20230901,151500,67411120,6990,6990,6990,6990,0
|
|
20230901,151400,67411120,6990,6990,6990,6990,0
|
|
20230901,151300,67411120,6990,6990,6990,6990,0
|
|
20230901,151200,67411120,6990,6990,6990,6990,0
|
|
20230901,151100,67411120,6990,6930,6990,6930,100
|
|
20230901,151000,66715840,6910,6910,6910,6910,0
|
|
20230901,150900,66715840,6910,6910,6910,6910,0
|
|
20230901,150800,66715840,6910,6910,6910,6910,0
|
|
20230901,150700,66715840,6910,6990,6990,6910,60
|
|
20230901,150600,66300440,6910,6910,6910,6910,65
|
|
20230901,150500,65851290,7000,6980,7000,6980,51
|
|
20230901,150400,65494690,6900,6900,6900,6900,12
|
|
20230901,150300,65411890,6980,6980,6980,6980,0
|
|
20230901,150200,65411890,6980,6980,6980,6980,0
|
|
20230901,150100,65411890,6980,6980,6980,6980,0
|
|
20230901,150000,65411890,6980,6980,6980,6980,0
|
|
20230901,145900,65411890,6980,6980,6980,6980,0
|
|
20230901,145800,65411890,6980,6980,6980,6980,0
|
|
20230901,145700,65411890,6980,6980,6980,6980,0
|
|
20230901,145600,65411890,6980,6980,6980,6980,53
|
|
20230901,145500,65041950,6980,6950,6980,6950,10
|
|
20230901,145400,64972310,6970,6970,6970,6970,0
|
|
20230901,145300,64972310,6970,6970,6970,6970,0
|
|
20230901,145200,64972310,6970,6970,6970,6970,0
|
|
20230901,145100,64972310,6970,6970,6970,6970,0
|
|
20230901,145000,64972310,6970,6970,6970,6970,0
|
|
20230901,144900,64972310,6970,6970,6970,6970,0
|
|
20230901,144800,64972310,6970,6970,6970,6970,0
|
|
20230901,144700,64972310,6970,6970,6970,6970,8
|
|
20230901,144600,64916550,6930,6930,6930,6930,78
|
|
20230901,144500,64376010,6980,6980,6980,6980,8
|
|
20230901,144400,64320170,6980,6980,6980,6980,0
|
|
20230901,144300,64320170,6980,6980,6980,6980,0
|
|
20230901,144200,64320170,6980,6980,6980,6980,0
|
|
20230901,144100,64320170,6980,6980,6980,6980,0
|
|
20230901,144000,64320170,6980,6980,6980,6980,0
|
|
20230901,143900,64320170,6980,6980,6980,6980,0
|
|
20230901,143800,64320170,6980,6980,6980,6980,0
|
|
20230901,143700,64320170,6980,6970,6980,6970,20
|
|
20230901,143600,64180740,6850,6850,6850,6850,0
|
|
20230901,143500,64180740,6850,6910,6910,6850,597
|
|
20230901,143400,60064110,6930,6930,6930,6930,0
|
|
20230901,143300,60064110,6930,6930,6930,6930,0
|
|
20230901,143200,60064110,6930,6930,6930,6930,108
|
|
20230901,143100,59315670,6990,6990,6990,6990,0
|
|
20230901,143000,59315670,6990,6990,6990,6990,0
|
|
20230901,142900,59315670,6990,6990,6990,6990,0
|
|
20230901,142800,59315670,6990,6990,6990,6990,0
|
|
20230901,142700,59315670,6990,6990,6990,6990,0
|
|
20230901,142600,59315670,6990,6990,6990,6990,0
|
|
20230901,142500,59315670,6990,6990,6990,6990,0
|
|
20230901,142400,59315670,6990,6990,6990,6990,0
|
|
20230901,142300,59315670,6990,6990,6990,6990,0
|
|
20230901,142200,59315670,6990,6990,6990,6990,0
|
|
20230901,142100,59315670,6990,6990,6990,6990,0
|
|
20230901,142000,59315670,6990,6990,6990,6990,0
|
|
20230901,141900,59315670,6990,6990,6990,6990,0
|
|
20230901,141800,59315670,6990,6990,6990,6990,0
|
|
20230901,141700,59315670,6990,6990,6990,6990,0
|
|
20230901,141600,59315670,6990,6990,6990,6990,0
|
|
20230901,141500,59315670,6990,6990,6990,6990,0
|
|
20230901,141400,59315670,6990,6990,6990,6990,0
|
|
20230901,141300,59315670,6990,6990,6990,6990,0
|
|
20230901,141200,59315670,6990,6990,6990,6990,0
|
|
20230901,141100,59315670,6990,6990,6990,6990,0
|
|
20230901,141000,59315670,6990,6990,6990,6990,0
|
|
20230901,140900,59315670,6990,6990,6990,6990,0
|
|
20230901,140800,59315670,6990,6990,6990,6990,0
|
|
20230901,140700,59315670,6990,6990,6990,6990,0
|
|
20230901,140600,59315670,6990,6990,6990,6990,0
|
|
20230901,140500,59315670,6990,6990,6990,6990,0
|
|
20230901,140400,59315670,6990,6990,6990,6990,0
|
|
20230901,140300,59315670,6990,6990,6990,6990,0
|
|
20230901,140200,59315670,6990,6990,6990,6990,0
|
|
20230901,140100,59315670,6990,6990,6990,6990,0
|
|
20230901,140000,59315670,6990,6950,6990,6930,153
|
|
20230901,135900,58254170,6950,6950,6950,6950,0
|
|
20230901,135800,58254170,6950,6950,6950,6950,0
|
|
20230901,135700,58254170,6950,6950,6950,6950,0
|
|
20230901,135600,58254170,6950,6950,6950,6950,0
|
|
20230901,135500,58254170,6950,6950,6950,6950,0
|
|
20230901,135400,58254170,6950,6950,6950,6950,0
|
|
20230901,135300,58254170,6950,6950,6950,6950,0
|
|
20230901,135200,58254170,6950,6950,6950,6950,0
|
|
20230901,135100,58254170,6950,6950,6950,6950,0
|
|
20230901,135000,58254170,6950,6950,6950,6950,0
|
|
20230901,134900,58254170,6950,6950,6950,6950,128
|
|
20230901,134800,57364570,6960,6960,6960,6960,0
|
|
20230901,134700,57364570,6960,6960,6960,6960,0
|
|
20230901,134600,57364570,6960,6960,6960,6960,0
|
|
20230901,134500,57364570,6960,6960,6960,6960,0
|
|
20230901,134400,57364570,6960,6960,6960,6960,0
|
|
20230901,134300,57364570,6960,6960,6960,6960,0
|
|
20230901,134200,57364570,6960,6960,6960,6960,0
|
|
20230901,134100,57364570,6960,6960,6960,6960,0
|
|
20230901,134000,57364570,6960,6960,6960,6960,0
|
|
20230901,133900,57364570,6960,6960,6960,6960,0
|
|
20230901,133800,57364570,6960,6960,6960,6960,0
|
|
20230901,133700,57364570,6960,6970,6970,6960,126
|
|
20230901,133600,56487600,7030,7030,7030,7030,0
|
|
20230901,133500,56487600,7030,7030,7030,7030,0
|
|
20230901,133400,56487600,7030,7030,7030,7030,0
|
|
20230901,133300,56487600,7030,7030,7030,7030,0
|
|
20230901,133200,56487600,7030,7030,7030,7030,0
|
|
20230901,133100,56487600,7030,7030,7030,7030,0
|
|
20230901,133000,56487600,7030,7030,7030,7030,0
|
|
20230901,132900,56487600,7030,7030,7030,7030,0
|
|
20230901,132800,56487600,7030,7030,7030,7030,0
|
|
20230901,132700,56487600,7030,7030,7030,7030,0
|
|
20230901,132600,56487600,7030,7030,7030,7030,0
|
|
20230901,132500,56487600,7030,7030,7030,7030,0
|
|
20230901,132400,56487600,7030,7030,7030,7030,0
|
|
20230901,132300,56487600,7030,7030,7030,7030,0
|
|
20230901,132200,56487600,7030,7030,7030,7030,0
|
|
20230901,132100,56487600,7030,7030,7030,7030,0
|
|
20230901,132000,56487600,7030,7030,7030,7030,0
|
|
20230901,131900,56487600,7030,7030,7030,7030,1
|
|
20230901,131800,56480570,6950,6950,6950,6950,0
|
|
20230901,131700,56480570,6950,6950,6950,6950,0
|
|
20230901,131600,56480570,6950,6950,6950,6950,0
|
|
20230901,131500,56480570,6950,6950,6950,6950,0
|
|
20230901,131400,56480570,6950,6950,6950,6950,0
|
|
20230901,131300,56480570,6950,6950,6950,6950,0
|
|
20230901,131200,56480570,6950,6950,6950,6950,0
|
|
20230901,131100,56480570,6950,6950,6950,6950,0
|
|
20230901,131000,56480570,6950,6950,6950,6950,0
|
|
20230901,130900,56480570,6950,6950,6950,6950,0
|
|
20230901,130800,56480570,6950,6950,6950,6950,0
|
|
20230901,130700,56480570,6950,6950,6950,6950,0
|
|
20230901,130600,56480570,6950,6950,6950,6950,0
|
|
20230901,130500,56480570,6950,6950,6950,6950,0
|
|
20230901,130400,56480570,6950,6950,6950,6950,28
|
|
20230901,130300,56285970,6940,6940,6940,6940,0
|
|
20230901,130200,56285970,6940,6990,6990,6940,152
|
|
20230901,130100,55224970,7040,7040,7040,7040,0
|
|
20230901,130000,55224970,7040,7040,7040,7040,0
|
|
20230901,125900,55224970,7040,7040,7040,7040,0
|
|
20230901,125800,55224970,7040,7040,7040,7040,0
|
|
20230901,125700,55224970,7040,7040,7040,7040,0
|
|
20230901,125600,55224970,7040,7040,7040,7040,0
|
|
20230901,125500,55224970,7040,7040,7040,7040,0
|
|
20230901,125400,55224970,7040,7040,7040,7040,0
|
|
20230901,125300,55224970,7040,7040,7040,7040,0
|
|
20230901,125200,55224970,7040,7040,7040,7040,0
|
|
20230901,125100,55224970,7040,7040,7040,7040,0
|
|
20230901,125000,55224970,7040,7040,7040,7040,20
|
|
20230901,124900,55084170,7040,7040,7040,7040,0
|
|
20230901,124800,55084170,7040,7040,7040,7040,0
|
|
20230901,124700,55084170,7040,7040,7040,7040,0
|
|
20230901,124600,55084170,7040,7040,7040,7040,0
|
|
20230901,124500,55084170,7040,7040,7040,7040,0
|
|
20230901,124400,55084170,7040,7040,7040,7040,0
|
|
20230901,124300,55084170,7040,7040,7040,7040,0
|
|
20230901,124200,55084170,7040,7040,7040,7040,1
|
|
20230901,124100,55077130,7040,7040,7040,7040,0
|
|
20230901,124000,55077130,7040,7040,7040,7040,0
|
|
20230901,123900,55077130,7040,7040,7040,7040,0
|
|
20230901,123800,55077130,7040,7040,7040,7040,0
|
|
20230901,123700,55077130,7040,7040,7040,7040,0
|
|
20230901,123600,55077130,7040,7040,7040,7040,0
|
|
20230901,123500,55077130,7040,7040,7040,7040,0
|
|
20230901,123400,55077130,7040,7040,7040,7040,0
|
|
20230901,123300,55077130,7040,7040,7040,7040,0
|
|
20230901,123200,55077130,7040,7040,7040,7040,0
|
|
20230901,123100,55077130,7040,7040,7040,7040,0
|
|
20230901,123000,55077130,7040,7040,7040,7040,0
|
|
20230901,122900,55077130,7040,7040,7040,7040,156
|
|
20230901,122800,53978890,7030,7030,7030,7030,0
|
|
20230901,122700,53978890,7030,7030,7030,7030,0
|
|
20230901,122600,53978890,7030,7030,7030,7030,0
|
|
20230901,122500,53978890,7030,7030,7030,7030,0
|
|
20230901,122400,53978890,7030,7030,7030,7030,227
|
|
20230901,122300,52383080,7020,7020,7020,7020,0
|
|
20230901,122200,52383080,7020,7010,7020,7010,876
|
|
20230901,122100,46239480,7030,7030,7030,7030,0
|
|
20230901,122000,46239480,7030,7030,7030,7030,0
|
|
20230901,121900,46239480,7030,7030,7030,7030,0
|
|
20230901,121800,46239480,7030,7030,7030,7030,0
|
|
20230901,121700,46239480,7030,7030,7030,7030,0
|
|
20230901,121600,46239480,7030,7030,7030,7030,1
|
|
20230901,121500,46232450,6950,6950,6950,6950,0
|
|
20230901,121400,46232450,6950,6950,6950,6950,0
|
|
20230901,121300,46232450,6950,6950,6950,6950,0
|
|
20230901,121200,46232450,6950,6950,6950,6950,0
|
|
20230901,121100,46232450,6950,6950,6950,6950,0
|
|
20230901,121000,46232450,6950,6950,6950,6950,0
|
|
20230901,120900,46232450,6950,6950,6950,6950,0
|
|
20230901,120800,46232450,6950,6950,6950,6950,0
|
|
20230901,120700,46232450,6950,6950,6950,6950,0
|
|
20230901,120600,46232450,6950,6950,6950,6950,0
|
|
20230901,120500,46232450,6950,6950,6950,6950,0
|
|
20230901,120400,46232450,6950,6960,6960,6950,152
|
|
20230901,120300,45175460,7030,7030,7030,7030,0
|
|
20230901,120200,45175460,7030,7030,7030,7030,0
|
|
20230901,120100,45175460,7030,7030,7030,7030,0
|
|
20230901,120000,45175460,7030,7030,7030,7030,74
|
|
20230901,115900,44655240,6990,6970,6990,6970,338
|
|
20230901,115800,42295980,6970,6970,6970,6970,1
|
|
20230901,115700,42289010,6960,6960,6960,6960,0
|
|
20230901,115600,42289010,6960,6960,6960,6960,0
|
|
20230901,115500,42289010,6960,6960,6960,6960,0
|
|
20230901,115400,42289010,6960,6960,6960,6960,0
|
|
20230901,115300,42289010,6960,6960,6960,6960,0
|
|
20230901,115200,42289010,6960,6960,6960,6960,0
|
|
20230901,115100,42289010,6960,6960,6960,6960,0
|
|
20230901,115000,42289010,6960,6960,6960,6960,0
|
|
20230901,114900,42289010,6960,6960,6960,6960,0
|
|
20230901,114800,42289010,6960,6960,6960,6960,0
|
|
20230901,114700,42289010,6960,6960,6960,6960,0
|
|
20230901,114600,42289010,6960,6960,6960,6960,0
|
|
20230901,114500,42289010,6960,6960,6960,6960,0
|
|
20230901,114400,42289010,6960,6960,6960,6960,0
|
|
20230901,114300,42289010,6960,6960,6960,6960,0
|
|
20230901,114200,42289010,6960,6960,6960,6960,0
|
|
20230901,114100,42289010,6960,6960,6960,6960,0
|
|
20230901,114000,42289010,6960,6960,6960,6960,0
|
|
20230901,113900,42289010,6960,6960,6960,6960,0
|
|
20230901,113800,42289010,6960,6960,6960,6960,0
|
|
20230901,113700,42289010,6960,6960,6960,6960,0
|
|
20230901,113600,42289010,6960,6960,6960,6960,0
|
|
20230901,113500,42289010,6960,6960,6960,6960,0
|
|
20230901,113400,42289010,6960,6960,6960,6960,0
|
|
20230901,113300,42289010,6960,6960,6960,6960,0
|
|
20230901,113200,42289010,6960,6960,6960,6960,0
|
|
20230901,113100,42289010,6960,6960,6960,6960,50
|
|
20230901,113000,41941010,6970,6970,6970,6970,147
|
|
20230901,112900,40916420,6970,6970,6970,6970,0
|
|
20230901,112800,40916420,6970,6970,6970,6970,0
|
|
20230901,112700,40916420,6970,6970,6970,6970,0
|
|
20230901,112600,40916420,6970,6970,6970,6970,0
|
|
20230901,112500,40916420,6970,6970,6970,6970,0
|
|
20230901,112400,40916420,6970,6970,6970,6970,9
|
|
20230901,112300,40853690,6960,6960,6960,6960,0
|
|
20230901,112200,40853690,6960,6970,6970,6960,71
|
|
20230901,112100,40359320,6970,6970,6970,6970,0
|
|
20230901,112000,40359320,6970,6970,6970,6970,0
|
|
20230901,111900,40359320,6970,6970,6970,6970,0
|
|
20230901,111800,40359320,6970,6970,6970,6970,0
|
|
20230901,111700,40359320,6970,6970,6970,6970,0
|
|
20230901,111600,40359320,6970,6970,6970,6970,0
|
|
20230901,111500,40359320,6970,6970,6970,6970,0
|
|
20230901,111400,40359320,6970,6970,6970,6970,0
|
|
20230901,111300,40359320,6970,6970,6970,6970,0
|
|
20230901,111200,40359320,6970,6970,6970,6970,0
|
|
20230901,111100,40359320,6970,6970,6970,6970,0
|
|
20230901,111000,40359320,6970,6970,6970,6970,0
|
|
20230901,110900,40359320,6970,6970,6970,6970,0
|
|
20230901,110800,40359320,6970,6970,6970,6970,0
|
|
20230901,110700,40359320,6970,6970,6970,6970,0
|
|
20230901,110600,40359320,6970,6970,6970,6970,152
|
|
20230901,110500,39299880,6980,6980,6980,6980,0
|
|
20230901,110400,39299880,6980,6980,6980,6980,50
|
|
20230901,110300,38950880,6990,6990,6990,6990,0
|
|
20230901,110200,38950880,6990,6990,6990,6990,0
|
|
20230901,110100,38950880,6990,6990,6990,6990,0
|
|
20230901,110000,38950880,6990,6990,6990,6990,70
|
|
20230901,105900,38461580,7030,7030,7030,7030,0
|
|
20230901,105800,38461580,7030,7030,7030,7030,50
|
|
20230901,105700,38110080,7030,7030,7030,7030,0
|
|
20230901,105600,38110080,7030,7030,7030,7030,0
|
|
20230901,105500,38110080,7030,7030,7030,7030,0
|
|
20230901,105400,38110080,7030,7030,7030,7030,0
|
|
20230901,105300,38110080,7030,7030,7030,7030,0
|
|
20230901,105200,38110080,7030,7030,7030,7030,0
|
|
20230901,105100,38110080,7030,7030,7030,7030,0
|
|
20230901,105000,38110080,7030,7030,7030,7030,0
|
|
20230901,104900,38110080,7030,7030,7030,7030,0
|
|
20230901,104800,38110080,7030,7030,7030,7030,0
|
|
20230901,104700,38110080,7030,7030,7030,7030,0
|
|
20230901,104600,38110080,7030,7030,7030,7030,0
|
|
20230901,104500,38110080,7030,7030,7030,7030,168
|
|
20230901,104400,36929040,7000,7000,7000,7000,0
|
|
20230901,104300,36929040,7000,7000,7000,7000,0
|
|
20230901,104200,36929040,7000,7010,7010,7000,136
|
|
20230901,104100,35976520,6990,6990,6990,6990,0
|
|
20230901,104000,35976520,6990,6990,6990,6990,0
|
|
20230901,103900,35976520,6990,6990,6990,6990,0
|
|
20230901,103800,35976520,6990,6990,6990,6990,0
|
|
20230901,103700,35976520,6990,6990,6990,6990,0
|
|
20230901,103600,35976520,6990,6990,6990,6990,0
|
|
20230901,103500,35976520,6990,6990,6990,6990,0
|
|
20230901,103400,35976520,6990,6990,6990,6990,0
|
|
20230901,103300,35976520,6990,6990,6990,6990,0
|
|
20230901,103200,35976520,6990,6990,6990,6990,0
|
|
20230901,103100,35976520,6990,6990,6990,6990,0
|
|
20230901,103000,35976520,6990,6990,6990,6990,0
|
|
20230901,102900,35976520,6990,6990,6990,6990,0
|
|
20230901,102800,35976520,6990,6990,6990,6990,0
|
|
20230901,102700,35976520,6990,6990,6990,6990,0
|
|
20230901,102600,35976520,6990,6990,6990,6990,0
|
|
20230901,102500,35976520,6990,6990,6990,6990,194
|
|
20230901,102400,34620460,6990,6990,6990,6990,0
|
|
20230901,102300,34620460,6990,6990,6990,6990,0
|
|
20230901,102200,34620460,6990,6990,6990,6990,29
|
|
20230901,102100,34417750,7030,7020,7030,7020,802
|
|
20230901,102000,28784870,7020,7020,7020,7020,0
|
|
20230901,101900,28784870,7020,7020,7020,7020,100
|
|
20230901,101800,28082870,6980,6980,6980,6980,0
|
|
20230901,101700,28082870,6980,6980,6980,6980,16
|
|
20230901,101600,27971190,7040,7020,7040,7020,438
|
|
20230901,101500,24887810,7020,7020,7020,7020,0
|
|
20230901,101400,24887810,7020,7020,7020,7020,200
|
|
20230901,101300,23483810,7000,6990,7000,6990,49
|
|
20230901,101200,23141040,6990,6990,6990,6990,0
|
|
20230901,101100,23141040,6990,6990,6990,6990,0
|
|
20230901,101000,23141040,6990,6990,6990,6990,3
|
|
20230901,100900,23120070,6990,6990,6990,6990,0
|
|
20230901,100800,23120070,6990,6950,6990,6900,203
|
|
20230901,100700,21709660,6980,6980,6980,6980,54
|
|
20230901,100600,21332740,6950,6950,6950,6950,0
|
|
20230901,100500,21332740,6950,6950,6950,6950,0
|
|
20230901,100400,21332740,6950,6950,6950,6950,0
|
|
20230901,100300,21332740,6950,6950,6950,6950,0
|
|
20230901,100200,21332740,6950,6950,6950,6950,0
|
|
20230901,100100,21332740,6950,6950,6950,6950,0
|
|
20230901,100000,21332740,6950,6950,6950,6950,101
|
|
20230901,095900,20630790,7000,7000,7000,7000,0
|
|
20230901,095800,20630790,7000,7000,7000,7000,0
|
|
20230901,095700,20630790,7000,7000,7000,7000,0
|
|
20230901,095600,20630790,7000,7000,7000,7000,0
|
|
20230901,095500,20630790,7000,7000,7000,7000,2
|
|
20230901,095400,20616790,6950,6950,6950,6950,0
|
|
20230901,095300,20616790,6950,6950,6950,6950,0
|
|
20230901,095200,20616790,6950,6970,6970,6950,410
|
|
20230901,095100,17764370,6970,6970,6970,6970,10
|
|
20230901,095000,17694670,6970,6970,6970,6970,0
|
|
20230901,094900,17694670,6970,6970,6970,6970,0
|
|
20230901,094800,17694670,6970,6970,6970,6970,1
|
|
20230901,094700,17687700,6970,6970,6970,6960,54
|
|
20230901,094600,17311330,6960,6960,6960,6960,0
|
|
20230901,094500,17311330,6960,6960,6960,6960,55
|
|
20230901,094400,16928530,6970,7000,7000,6970,175
|
|
20230901,094300,15704730,6980,6980,6980,6980,0
|
|
20230901,094200,15704730,6980,6980,6980,6980,10
|
|
20230901,094100,15634930,6970,6970,6970,6970,0
|
|
20230901,094000,15634930,6970,6970,6970,6970,6
|
|
20230901,093900,15593110,6970,6970,6970,6970,0
|
|
20230901,093800,15593110,6970,6970,6970,6970,0
|
|
20230901,093700,15593110,6970,6990,7000,6970,29
|
|
20230901,093600,15390240,7000,7000,7000,7000,0
|
|
20230901,093500,15390240,7000,7000,7000,7000,24
|
|
20230901,093400,15222240,6960,6960,6960,6960,0
|
|
20230901,093300,15222240,6960,6980,6980,6960,299
|
|
20230901,093200,13140970,7020,7020,7020,7020,0
|
|
20230901,093100,13140970,7020,7020,7020,7020,3
|
|
20230901,093000,13119910,7040,7040,7040,7040,0
|
|
20230901,092900,13119910,7040,7040,7040,7040,1
|
|
20230901,092800,13112870,6990,6990,6990,6990,10
|
|
20230901,092700,13042970,7010,7010,7010,7010,7
|
|
20230901,092600,12993900,6950,6950,6950,6950,0
|
|
20230901,092500,12993900,6950,7040,7060,6950,994
|
|
20230901,092400,6063520,7040,7040,7040,7040,0
|
|
20230901,092300,6063520,7040,7040,7040,7040,14
|
|
20230901,092200,5964960,7010,7010,7010,7010,0
|
|
20230901,092100,5964960,7010,7010,7010,7010,3
|
|
20230901,092000,5943930,7010,7010,7010,7010,0
|
|
20230901,091900,5943930,7010,7010,7010,7010,107
|
|
20230901,091800,5193860,6990,6990,6990,6990,0
|
|
20230901,091700,5193860,6990,6990,6990,6990,0
|
|
20230901,091600,5193860,6990,6990,6990,6990,0
|
|
20230901,091500,5193860,6990,6990,6990,6990,103
|
|
20230901,091400,4473890,6990,6990,6990,6990,0
|
|
20230901,091300,4473890,6990,6990,6990,6990,0
|
|
20230901,091200,4473890,6990,6990,6990,6990,0
|
|
20230901,091100,4473890,6990,6990,6990,6990,2
|
|
20230901,091000,4459910,7010,7010,7010,7010,0
|
|
20230901,090900,4459910,7010,7010,7010,7010,0
|
|
20230901,090800,4459910,7010,7010,7010,7010,10
|
|
20230901,090700,4389810,6960,6960,6960,6960,143
|
|
20230901,090600,3394530,6960,6960,6960,6960,0
|
|
20230901,090500,3394530,6960,6960,6960,6960,0
|
|
20230901,090400,3394530,6960,6960,6960,6960,100
|
|
20230901,090300,2698530,7030,7030,7030,7030,0
|
|
20230901,090200,2698530,7030,7030,7030,7030,0
|
|
20230901,090100,2698530,7030,7030,7030,7030,1
|
|
20230901,090000,2691500,7020,7060,7060,7020,383
|