691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202800,78714970,6970,6970,6970,6970,53
|
|
20230904,202700,78714970,6970,6970,6970,6970,0
|
|
20230904,202600,78714970,6970,6970,6970,6970,0
|
|
20230904,202500,78714970,6970,6970,6970,6970,0
|
|
20230904,202400,78714970,6970,6970,6970,6970,0
|
|
20230904,202300,78714970,6970,6970,6970,6970,0
|
|
20230904,202200,78714970,6970,6970,6970,6970,0
|
|
20230904,202100,78714970,6970,6970,6970,6970,0
|
|
20230904,202000,78714970,6970,6970,6970,6970,0
|
|
20230904,201900,78714970,6970,6970,6970,6970,0
|
|
20230904,201800,78714970,6970,6970,6970,6970,0
|
|
20230904,201700,78714970,6970,6970,6970,6970,0
|
|
20230904,201600,78714970,6970,6970,6970,6970,0
|
|
20230904,201500,78714970,6970,6970,6970,6970,0
|
|
20230904,201400,78714970,6970,6970,6970,6970,0
|
|
20230904,201300,78714970,6970,6970,6970,6970,0
|
|
20230904,201200,78714970,6970,6970,6970,6970,0
|
|
20230904,201100,78714970,6970,6970,6970,6970,0
|
|
20230904,201000,78714970,6970,6970,6970,6970,0
|
|
20230904,200900,78714970,6970,6970,6970,6970,0
|
|
20230904,200800,78714970,6970,6970,6970,6970,0
|
|
20230904,200700,78714970,6970,6970,6970,6970,0
|
|
20230904,200600,78714970,6970,6970,6970,6970,0
|
|
20230904,200500,78714970,6970,6970,6970,6970,0
|
|
20230904,200400,78714970,6970,6970,6970,6970,0
|
|
20230904,200300,78714970,6970,6970,6970,6970,0
|
|
20230904,200200,78714970,6970,6970,6970,6970,0
|
|
20230904,200100,78714970,6970,6970,6970,6970,0
|
|
20230904,200000,78714970,6970,6970,6970,6970,0
|
|
20230904,195900,78714970,6970,6970,6970,6970,0
|
|
20230904,195800,78714970,6970,6970,6970,6970,53
|
|
20230904,195700,78714970,6970,6970,6970,6970,0
|
|
20230904,195600,78714970,6970,6970,6970,6970,0
|
|
20230904,195500,78714970,6970,6970,6970,6970,0
|
|
20230904,195400,78714970,6970,6970,6970,6970,0
|
|
20230904,195300,78714970,6970,6970,6970,6970,0
|
|
20230904,195200,78714970,6970,6970,6970,6970,0
|
|
20230904,195100,78714970,6970,6970,6970,6970,0
|
|
20230904,195000,78714970,6970,6970,6970,6970,0
|
|
20230904,194900,78714970,6970,6970,6970,6970,0
|
|
20230904,194800,78714970,6970,6970,6970,6970,0
|
|
20230904,194700,78714970,6970,6970,6970,6970,0
|
|
20230904,194600,78714970,6970,6970,6970,6970,0
|
|
20230904,194500,78714970,6970,6970,6970,6970,0
|
|
20230904,194400,78714970,6970,6970,6970,6970,0
|
|
20230904,194300,78714970,6970,6970,6970,6970,0
|
|
20230904,194200,78714970,6970,6970,6970,6970,0
|
|
20230904,194100,78714970,6970,6970,6970,6970,0
|
|
20230904,194000,78714970,6970,6970,6970,6970,0
|
|
20230904,193900,78714970,6970,6970,6970,6970,0
|
|
20230904,193800,78714970,6970,6970,6970,6970,0
|
|
20230904,193700,78714970,6970,6970,6970,6970,0
|
|
20230904,193600,78714970,6970,6970,6970,6970,0
|
|
20230904,193500,78714970,6970,6970,6970,6970,0
|
|
20230904,193400,78714970,6970,6970,6970,6970,0
|
|
20230904,193300,78714970,6970,6970,6970,6970,0
|
|
20230904,193200,78714970,6970,6970,6970,6970,0
|
|
20230904,193100,78714970,6970,6970,6970,6970,0
|
|
20230904,193000,78714970,6970,6970,6970,6970,0
|
|
20230904,192900,78714970,6970,6970,6970,6970,0
|
|
20230904,192800,78714970,6970,6970,6970,6970,53
|
|
20230904,192700,78714970,6970,6970,6970,6970,0
|
|
20230904,192600,78714970,6970,6970,6970,6970,0
|
|
20230904,192500,78714970,6970,6970,6970,6970,0
|
|
20230904,192400,78714970,6970,6970,6970,6970,0
|
|
20230904,192300,78714970,6970,6970,6970,6970,0
|
|
20230904,192200,78714970,6970,6970,6970,6970,0
|
|
20230904,192100,78714970,6970,6970,6970,6970,0
|
|
20230904,192000,78714970,6970,6970,6970,6970,0
|
|
20230904,191900,78714970,6970,6970,6970,6970,0
|
|
20230904,191800,78714970,6970,6970,6970,6970,0
|
|
20230904,191700,78714970,6970,6970,6970,6970,0
|
|
20230904,191600,78714970,6970,6970,6970,6970,0
|
|
20230904,191500,78714970,6970,6970,6970,6970,0
|
|
20230904,191400,78714970,6970,6970,6970,6970,0
|
|
20230904,191300,78714970,6970,6970,6970,6970,0
|
|
20230904,191200,78714970,6970,6970,6970,6970,0
|
|
20230904,191100,78714970,6970,6970,6970,6970,0
|
|
20230904,191000,78714970,6970,6970,6970,6970,0
|
|
20230904,190900,78714970,6970,6970,6970,6970,0
|
|
20230904,190800,78714970,6970,6970,6970,6970,0
|
|
20230904,190700,78714970,6970,6970,6970,6970,0
|
|
20230904,190600,78714970,6970,6970,6970,6970,0
|
|
20230904,190500,78714970,6970,6970,6970,6970,0
|
|
20230904,190400,78714970,6970,6970,6970,6970,0
|
|
20230904,190300,78714970,6970,6970,6970,6970,0
|
|
20230904,190200,78714970,6970,6970,6970,6970,0
|
|
20230904,190100,78714970,6970,6970,6970,6970,0
|
|
20230904,190000,78714970,6970,6970,6970,6970,0
|
|
20230904,185900,78714970,6970,6970,6970,6970,0
|
|
20230904,185800,78714970,6970,6970,6970,6970,53
|
|
20230904,185700,78714970,6970,6970,6970,6970,0
|
|
20230904,185600,78714970,6970,6970,6970,6970,0
|
|
20230904,185500,78714970,6970,6970,6970,6970,0
|
|
20230904,185400,78714970,6970,6970,6970,6970,0
|
|
20230904,185300,78714970,6970,6970,6970,6970,0
|
|
20230904,185200,78714970,6970,6970,6970,6970,0
|
|
20230904,185100,78714970,6970,6970,6970,6970,0
|
|
20230904,185000,78714970,6970,6970,6970,6970,0
|
|
20230904,184900,78714970,6970,6970,6970,6970,0
|
|
20230904,184800,78714970,6970,6970,6970,6970,0
|
|
20230904,184700,78714970,6970,6970,6970,6970,0
|
|
20230904,184600,78714970,6970,6970,6970,6970,0
|
|
20230904,184500,78714970,6970,6970,6970,6970,0
|
|
20230904,184400,78714970,6970,6970,6970,6970,0
|
|
20230904,184300,78714970,6970,6970,6970,6970,0
|
|
20230904,184200,78714970,6970,6970,6970,6970,0
|
|
20230904,184100,78714970,6970,6970,6970,6970,0
|
|
20230904,184000,78714970,6970,6970,6970,6970,0
|
|
20230904,183900,78714970,6970,6970,6970,6970,0
|
|
20230904,183800,78714970,6970,6970,6970,6970,0
|
|
20230904,183700,78714970,6970,6970,6970,6970,0
|
|
20230904,183600,78714970,6970,6970,6970,6970,0
|
|
20230904,183500,78714970,6970,6970,6970,6970,0
|
|
20230904,183400,78714970,6970,6970,6970,6970,0
|
|
20230904,183300,78714970,6970,6970,6970,6970,0
|
|
20230904,183200,78714970,6970,6970,6970,6970,0
|
|
20230904,183100,78714970,6970,6970,6970,6970,0
|
|
20230904,183000,78714970,6970,6970,6970,6970,0
|
|
20230904,182900,78714970,6970,6970,6970,6970,0
|
|
20230904,182800,78714970,6970,6970,6970,6970,53
|
|
20230904,182700,78714970,6970,6970,6970,6970,0
|
|
20230904,182600,78714970,6970,6970,6970,6970,0
|
|
20230904,182500,78714970,6970,6970,6970,6970,0
|
|
20230904,182400,78714970,6970,6970,6970,6970,0
|
|
20230904,182300,78714970,6970,6970,6970,6970,0
|
|
20230904,182200,78714970,6970,6970,6970,6970,0
|
|
20230904,182100,78714970,6970,6970,6970,6970,0
|
|
20230904,182000,78714970,6970,6970,6970,6970,0
|
|
20230904,181900,78714970,6970,6970,6970,6970,0
|
|
20230904,181800,78714970,6970,6970,6970,6970,0
|
|
20230904,181700,78714970,6970,6970,6970,6970,0
|
|
20230904,181600,78714970,6970,6970,6970,6970,0
|
|
20230904,181500,78714970,6970,6970,6970,6970,0
|
|
20230904,181400,78714970,6970,6970,6970,6970,0
|
|
20230904,181300,78714970,6970,6970,6970,6970,0
|
|
20230904,181200,78714970,6970,6970,6970,6970,0
|
|
20230904,181100,78714970,6970,6970,6970,6970,0
|
|
20230904,181000,78714970,6970,6970,6970,6970,0
|
|
20230904,180900,78714970,6970,6970,6970,6970,0
|
|
20230904,180800,78714970,6970,6970,6970,6970,0
|
|
20230904,180700,78714970,6970,6970,6970,6970,0
|
|
20230904,180600,78714970,6970,6970,6970,6970,0
|
|
20230904,180500,78714970,6970,6970,6970,6970,0
|
|
20230904,180400,78714970,6970,6970,6970,6970,0
|
|
20230904,180300,78714970,6970,6970,6970,6970,0
|
|
20230904,180200,78714970,6970,6970,6970,6970,0
|
|
20230904,180100,78714970,6970,6970,6970,6970,0
|
|
20230904,180000,78714970,6970,6970,6970,6970,0
|
|
20230904,175900,78714970,6970,6970,6970,6970,0
|
|
20230904,175800,78714970,6970,6970,6970,6970,53
|
|
20230904,175700,78714970,6970,6970,6970,6970,0
|
|
20230904,175600,78714970,6970,6970,6970,6970,0
|
|
20230904,175500,78714970,6970,6970,6970,6970,0
|
|
20230904,175400,78714970,6970,6970,6970,6970,0
|
|
20230904,175300,78714970,6970,6970,6970,6970,0
|
|
20230904,175200,78714970,6970,6970,6970,6970,0
|
|
20230904,175100,78714970,6970,6970,6970,6970,0
|
|
20230904,175000,78714970,6970,6970,6970,6970,0
|
|
20230904,174900,78714970,6970,6970,6970,6970,0
|
|
20230904,174800,78714970,6970,6970,6970,6970,0
|
|
20230904,174700,78714970,6970,6970,6970,6970,0
|
|
20230904,174600,78714970,6970,6970,6970,6970,0
|
|
20230904,174500,78714970,6970,6970,6970,6970,0
|
|
20230904,174400,78714970,6970,6970,6970,6970,0
|
|
20230904,174300,78714970,6970,6970,6970,6970,0
|
|
20230904,174200,78714970,6970,6970,6970,6970,0
|
|
20230904,174100,78714970,6970,6970,6970,6970,0
|
|
20230904,174000,78714970,6970,6970,6970,6970,0
|
|
20230904,173900,78714970,6970,6970,6970,6970,0
|
|
20230904,173800,78714970,6970,6970,6970,6970,0
|
|
20230904,173700,78714970,6970,6970,6970,6970,0
|
|
20230904,173600,78714970,6970,6970,6970,6970,0
|
|
20230904,173500,78714970,6970,6970,6970,6970,0
|
|
20230904,173400,78714970,6970,6970,6970,6970,0
|
|
20230904,173300,78714970,6970,6970,6970,6970,0
|
|
20230904,173200,78714970,6970,6970,6970,6970,0
|
|
20230904,173100,78714970,6970,6970,6970,6970,0
|
|
20230904,173000,78714970,6970,6970,6970,6970,0
|
|
20230904,172900,78714970,6970,6970,6970,6970,0
|
|
20230904,172800,78714970,6970,6970,6970,6970,53
|
|
20230904,172700,78714970,6970,6970,6970,6970,0
|
|
20230904,172600,78714970,6970,6970,6970,6970,0
|
|
20230904,172500,78714970,6970,6970,6970,6970,0
|
|
20230904,172400,78714970,6970,6970,6970,6970,0
|
|
20230904,172300,78714970,6970,6970,6970,6970,0
|
|
20230904,172200,78714970,6970,6970,6970,6970,0
|
|
20230904,172100,78714970,6970,6970,6970,6970,0
|
|
20230904,172000,78714970,6970,6970,6970,6970,0
|
|
20230904,171900,78714970,6970,6970,6970,6970,0
|
|
20230904,171800,78714970,6970,6970,6970,6970,0
|
|
20230904,171700,78714970,6970,6970,6970,6970,0
|
|
20230904,171600,78714970,6970,6970,6970,6970,0
|
|
20230904,171500,78714970,6970,6970,6970,6970,0
|
|
20230904,171400,78714970,6970,6970,6970,6970,0
|
|
20230904,171300,78714970,6970,6970,6970,6970,0
|
|
20230904,171200,78714970,6970,6970,6970,6970,0
|
|
20230904,171100,78714970,6970,6970,6970,6970,0
|
|
20230904,171000,78714970,6970,6970,6970,6970,0
|
|
20230904,170900,78714970,6970,6970,6970,6970,0
|
|
20230904,170800,78714970,6970,6970,6970,6970,0
|
|
20230904,170700,78714970,6970,6970,6970,6970,0
|
|
20230904,170600,78714970,6970,6970,6970,6970,0
|
|
20230904,170500,78714970,6970,6970,6970,6970,0
|
|
20230904,170400,78714970,6970,6970,6970,6970,0
|
|
20230904,170300,78714970,6970,6970,6970,6970,0
|
|
20230904,170200,78714970,6970,6970,6970,6970,0
|
|
20230904,170100,78714970,6970,6970,6970,6970,0
|
|
20230904,170000,78714970,6970,6970,6970,6970,0
|
|
20230904,165900,78714970,6970,6970,6970,6970,0
|
|
20230904,165800,78714970,6970,6970,6970,6970,53
|
|
20230904,165700,78714970,6970,6970,6970,6970,0
|
|
20230904,165600,78714970,6970,6970,6970,6970,0
|
|
20230904,165500,78714970,6970,6970,6970,6970,0
|
|
20230904,165400,78714970,6970,6970,6970,6970,0
|
|
20230904,165300,78714970,6970,6970,6970,6970,0
|
|
20230904,165200,78714970,6970,6970,6970,6970,0
|
|
20230904,165100,78714970,6970,6970,6970,6970,0
|
|
20230904,165000,78714970,6970,6970,6970,6970,0
|
|
20230904,164900,78714970,6970,6970,6970,6970,0
|
|
20230904,164800,78714970,6970,6970,6970,6970,0
|
|
20230904,164700,78714970,6970,6970,6970,6970,0
|
|
20230904,164600,78714970,6970,6970,6970,6970,0
|
|
20230904,164500,78714970,6970,6970,6970,6970,0
|
|
20230904,164400,78714970,6970,6970,6970,6970,0
|
|
20230904,164300,78714970,6970,6970,6970,6970,0
|
|
20230904,164200,78714970,6970,6970,6970,6970,0
|
|
20230904,164100,78714970,6970,6970,6970,6970,0
|
|
20230904,164000,78714970,6970,6970,6970,6970,0
|
|
20230904,163900,78714970,6970,6970,6970,6970,0
|
|
20230904,163800,78714970,6970,6970,6970,6970,0
|
|
20230904,163700,78714970,6970,6970,6970,6970,0
|
|
20230904,163600,78714970,6970,6970,6970,6970,0
|
|
20230904,163500,78714970,6970,6970,6970,6970,0
|
|
20230904,163400,78714970,6970,6970,6970,6970,0
|
|
20230904,163300,78714970,6970,6970,6970,6970,0
|
|
20230904,163200,78714970,6970,6970,6970,6970,0
|
|
20230904,163100,78714970,6970,6970,6970,6970,0
|
|
20230904,163000,78714970,6970,6970,6970,6970,0
|
|
20230904,162900,78714970,6970,6970,6970,6970,0
|
|
20230904,162800,78714970,6970,6970,6970,6970,53
|
|
20230904,162700,78714970,6970,6970,6970,6970,0
|
|
20230904,162600,78714970,6970,6970,6970,6970,0
|
|
20230904,162500,78714970,6970,6970,6970,6970,0
|
|
20230904,162400,78714970,6970,6970,6970,6970,0
|
|
20230904,162300,78714970,6970,6970,6970,6970,0
|
|
20230904,162200,78714970,6970,6970,6970,6970,0
|
|
20230904,162100,78714970,6970,6970,6970,6970,0
|
|
20230904,162000,78714970,6970,6970,6970,6970,0
|
|
20230904,161900,78714970,6970,6970,6970,6970,0
|
|
20230904,161800,78714970,6970,6970,6970,6970,0
|
|
20230904,161700,78714970,6970,6970,6970,6970,0
|
|
20230904,161600,78714970,6970,6970,6970,6970,0
|
|
20230904,161500,78714970,6970,6970,6970,6970,0
|
|
20230904,161400,78714970,6970,6970,6970,6970,0
|
|
20230904,161300,78714970,6970,6970,6970,6970,0
|
|
20230904,161200,78714970,6970,6970,6970,6970,0
|
|
20230904,161100,78714970,6970,6970,6970,6970,0
|
|
20230904,161000,78714970,6970,6970,6970,6970,0
|
|
20230904,160900,78714970,6970,6970,6970,6970,0
|
|
20230904,160800,78714970,6970,6970,6970,6970,0
|
|
20230904,160700,78714970,6970,6970,6970,6970,0
|
|
20230904,160600,78714970,6970,6970,6970,6970,0
|
|
20230904,160500,78714970,6970,6970,6970,6970,0
|
|
20230904,160400,78714970,6970,6970,6970,6970,0
|
|
20230904,160300,78714970,6970,6970,6970,6970,0
|
|
20230904,160200,78714970,6970,6970,6970,6970,0
|
|
20230904,160100,78714970,6970,6970,6970,6970,0
|
|
20230904,160000,78714970,6970,6970,6970,6970,0
|
|
20230904,155900,78714970,6970,6970,6970,6970,0
|
|
20230904,155800,78714970,6970,6970,6970,6970,53
|
|
20230904,155700,78714970,6970,6970,6970,6970,0
|
|
20230904,155600,78714970,6970,6970,6970,6970,0
|
|
20230904,155500,78714970,6970,6970,6970,6970,0
|
|
20230904,155400,78714970,6970,6970,6970,6970,0
|
|
20230904,155300,78714970,6970,6970,6970,6970,0
|
|
20230904,155200,78714970,6970,6970,6970,6970,0
|
|
20230904,155100,78714970,6970,6970,6970,6970,0
|
|
20230904,155000,78714970,6970,6970,6970,6970,0
|
|
20230904,154900,78714970,6970,6970,6970,6970,0
|
|
20230904,154800,78714970,6970,6970,6970,6970,0
|
|
20230904,154700,78714970,6970,6970,6970,6970,0
|
|
20230904,154600,78714970,6970,6970,6970,6970,0
|
|
20230904,154500,78714970,6970,6970,6970,6970,0
|
|
20230904,154400,78714970,6970,6970,6970,6970,0
|
|
20230904,154300,78714970,6970,6970,6970,6970,0
|
|
20230904,154200,78714970,6970,6970,6970,6970,0
|
|
20230904,154100,78714970,6970,6970,6970,6970,0
|
|
20230904,154000,78714970,6970,6970,6970,6970,0
|
|
20230904,153900,78714970,6970,6970,6970,6970,0
|
|
20230904,153800,78714970,6970,6970,6970,6970,0
|
|
20230904,153700,78714970,6970,6970,6970,6970,0
|
|
20230904,153600,78714970,6970,6970,6970,6970,0
|
|
20230904,153500,78714970,6970,6970,6970,6970,0
|
|
20230904,153400,78714970,6970,6970,6970,6970,0
|
|
20230904,153300,78714970,6970,6970,6970,6970,0
|
|
20230904,153200,78714970,6970,6970,6970,6970,0
|
|
20230904,153100,78714970,6970,6970,6970,6970,0
|
|
20230904,153000,78714970,6970,6970,6970,6970,53
|
|
20230904,152900,78345560,6950,6950,6950,6950,0
|
|
20230904,152800,78345560,6950,6950,6950,6950,0
|
|
20230904,152700,78345560,6950,6950,6950,6950,0
|
|
20230904,152600,78345560,6950,6950,6950,6950,0
|
|
20230904,152500,78345560,6950,6950,6950,6950,0
|
|
20230904,152400,78345560,6950,6950,6950,6950,0
|
|
20230904,152300,78345560,6950,6950,6950,6950,0
|
|
20230904,152200,78345560,6950,6950,6950,6950,0
|
|
20230904,152100,78345560,6950,6950,6950,6950,0
|
|
20230904,152000,78345560,6950,6950,6950,6950,0
|
|
20230904,151900,78345560,6950,6970,6970,6950,19
|
|
20230904,151800,78213150,6970,6970,6970,6970,0
|
|
20230904,151700,78213150,6970,6970,6970,6970,0
|
|
20230904,151600,78213150,6970,6970,6970,6970,0
|
|
20230904,151500,78213150,6970,6970,6970,6970,13
|
|
20230904,151400,78122540,6950,6970,6970,6950,11
|
|
20230904,151300,78045890,6950,6950,6950,6950,0
|
|
20230904,151200,78045890,6950,6950,6950,6950,0
|
|
20230904,151100,78045890,6950,6950,6950,6950,148
|
|
20230904,151000,77017290,6950,6950,6950,6950,14
|
|
20230904,150900,76919990,6950,6950,6950,6950,20
|
|
20230904,150800,76780990,6960,6960,6960,6960,123
|
|
20230904,150700,75924910,6960,6960,6960,6960,0
|
|
20230904,150600,75924910,6960,6960,6960,6960,0
|
|
20230904,150500,75924910,6960,6960,6960,6960,0
|
|
20230904,150400,75924910,6960,6960,6960,6960,0
|
|
20230904,150300,75924910,6960,6960,6960,6960,0
|
|
20230904,150200,75924910,6960,6960,6960,6960,0
|
|
20230904,150100,75924910,6960,6960,6960,6960,0
|
|
20230904,150000,75924910,6960,6960,6960,6960,0
|
|
20230904,145900,75924910,6960,6960,6960,6960,0
|
|
20230904,145800,75924910,6960,6960,6960,6960,0
|
|
20230904,145700,75924910,6960,6960,6960,6960,0
|
|
20230904,145600,75924910,6960,6960,6960,6960,0
|
|
20230904,145500,75924910,6960,6960,6960,6960,35
|
|
20230904,145400,75681310,6960,6960,6960,6960,0
|
|
20230904,145300,75681310,6960,6960,6960,6960,0
|
|
20230904,145200,75681310,6960,6960,6960,6960,3
|
|
20230904,145100,75660430,6960,6960,6960,6960,0
|
|
20230904,145000,75660430,6960,6960,6960,6960,28
|
|
20230904,144900,75465550,6960,6960,6960,6960,0
|
|
20230904,144800,75465550,6960,6960,6960,6960,0
|
|
20230904,144700,75465550,6960,6960,6960,6960,0
|
|
20230904,144600,75465550,6960,6960,6960,6960,0
|
|
20230904,144500,75465550,6960,6950,6960,6950,72
|
|
20230904,144400,74965030,6950,6950,6950,6950,0
|
|
20230904,144300,74965030,6950,6950,6950,6950,0
|
|
20230904,144200,74965030,6950,6950,6950,6950,0
|
|
20230904,144100,74965030,6950,6950,6950,6950,0
|
|
20230904,144000,74965030,6950,6950,6950,6950,82
|
|
20230904,143900,74395130,6950,6950,6950,6950,10
|
|
20230904,143800,74325630,6950,6950,6950,6950,0
|
|
20230904,143700,74325630,6950,6950,6950,6950,0
|
|
20230904,143600,74325630,6950,6950,6950,6950,0
|
|
20230904,143500,74325630,6950,6950,6950,6950,0
|
|
20230904,143400,74325630,6950,6950,6950,6950,17
|
|
20230904,143300,74207480,6950,6950,6950,6950,0
|
|
20230904,143200,74207480,6950,6950,6950,6950,0
|
|
20230904,143100,74207480,6950,6950,6950,6950,17
|
|
20230904,143000,74089330,6950,6950,6950,6950,0
|
|
20230904,142900,74089330,6950,6950,6950,6950,0
|
|
20230904,142800,74089330,6950,6950,6950,6950,0
|
|
20230904,142700,74089330,6950,6950,6950,6950,0
|
|
20230904,142600,74089330,6950,6950,6950,6950,72
|
|
20230904,142500,73588930,6950,6950,6950,6950,0
|
|
20230904,142400,73588930,6950,6950,6950,6950,0
|
|
20230904,142300,73588930,6950,6950,6950,6950,10
|
|
20230904,142200,73519430,6950,6950,6950,6950,36
|
|
20230904,142100,73269230,6950,6950,6950,6950,0
|
|
20230904,142000,73269230,6950,6950,6950,6950,0
|
|
20230904,141900,73269230,6950,6950,6950,6950,0
|
|
20230904,141800,73269230,6950,6950,6950,6950,0
|
|
20230904,141700,73269230,6950,6950,6950,6950,0
|
|
20230904,141600,73269230,6950,6950,6950,6950,0
|
|
20230904,141500,73269230,6950,6950,6950,6950,1
|
|
20230904,141400,73262280,6950,6950,6950,6950,0
|
|
20230904,141300,73262280,6950,6950,6950,6950,0
|
|
20230904,141200,73262280,6950,6950,6950,6950,142
|
|
20230904,141100,72275380,6950,6950,6950,6950,116
|
|
20230904,141000,71469180,6950,6950,6950,6950,0
|
|
20230904,140900,71469180,6950,6950,6950,6950,0
|
|
20230904,140800,71469180,6950,6950,6950,6950,0
|
|
20230904,140700,71469180,6950,6950,6950,6950,154
|
|
20230904,140600,70398880,6950,6950,6950,6950,0
|
|
20230904,140500,70398880,6950,6950,6950,6950,0
|
|
20230904,140400,70398880,6950,6950,6950,6950,0
|
|
20230904,140300,70398880,6950,6950,6950,6950,0
|
|
20230904,140200,70398880,6950,6950,6950,6950,0
|
|
20230904,140100,70398880,6950,6950,6950,6950,0
|
|
20230904,140000,70398880,6950,6950,6950,6950,0
|
|
20230904,135900,70398880,6950,6950,6950,6950,100
|
|
20230904,135800,69703880,6950,6950,6950,6950,0
|
|
20230904,135700,69703880,6950,6950,6950,6950,0
|
|
20230904,135600,69703880,6950,6950,6950,6950,0
|
|
20230904,135500,69703880,6950,6950,6950,6950,0
|
|
20230904,135400,69703880,6950,6950,6950,6950,0
|
|
20230904,135300,69703880,6950,6950,6950,6950,0
|
|
20230904,135200,69703880,6950,6950,6950,6950,0
|
|
20230904,135100,69703880,6950,6940,6950,6940,20
|
|
20230904,135000,69565020,6940,6940,6940,6940,0
|
|
20230904,134900,69565020,6940,6940,6940,6940,24
|
|
20230904,134800,69398460,6940,6940,6940,6940,72
|
|
20230904,134700,68898780,6940,6940,6940,6940,0
|
|
20230904,134600,68898780,6940,6940,6940,6940,10
|
|
20230904,134500,68829380,6920,6920,6920,6920,0
|
|
20230904,134400,68829380,6920,6920,6920,6920,0
|
|
20230904,134300,68829380,6920,6900,6920,6900,1215
|
|
20230904,134200,60432220,6920,6920,6920,6920,0
|
|
20230904,134100,60432220,6920,6920,6920,6920,0
|
|
20230904,134000,60432220,6920,6920,6920,6920,0
|
|
20230904,133900,60432220,6920,6920,6920,6920,10
|
|
20230904,133800,60363020,6920,6920,6920,6920,0
|
|
20230904,133700,60363020,6920,6920,6920,6920,0
|
|
20230904,133600,60363020,6920,6920,6920,6920,0
|
|
20230904,133500,60363020,6920,6920,6920,6920,0
|
|
20230904,133400,60363020,6920,6920,6920,6920,82
|
|
20230904,133300,59795580,6920,6920,6920,6920,0
|
|
20230904,133200,59795580,6920,6920,6920,6920,0
|
|
20230904,133100,59795580,6920,6920,6920,6920,0
|
|
20230904,133000,59795580,6920,6890,6920,6890,460
|
|
20230904,132900,56624920,6910,6910,6910,6910,72
|
|
20230904,132800,56127400,6910,6910,6910,6910,0
|
|
20230904,132700,56127400,6910,6910,6910,6910,0
|
|
20230904,132600,56127400,6910,6910,6910,6910,0
|
|
20230904,132500,56127400,6910,6910,6910,6910,0
|
|
20230904,132400,56127400,6910,6910,6910,6910,0
|
|
20230904,132300,56127400,6910,6910,6910,6910,0
|
|
20230904,132200,56127400,6910,6910,6910,6910,0
|
|
20230904,132100,56127400,6910,6910,6910,6910,0
|
|
20230904,132000,56127400,6910,6910,6910,6910,0
|
|
20230904,131900,56127400,6910,6910,6910,6910,0
|
|
20230904,131800,56127400,6910,6910,6910,6910,0
|
|
20230904,131700,56127400,6910,6910,6910,6910,0
|
|
20230904,131600,56127400,6910,6910,6910,6910,0
|
|
20230904,131500,56127400,6910,6910,6910,6910,0
|
|
20230904,131400,56127400,6910,6910,6910,6910,0
|
|
20230904,131300,56127400,6910,6910,6910,6910,71
|
|
20230904,131200,55636790,6910,6910,6910,6910,0
|
|
20230904,131100,55636790,6910,6910,6910,6910,0
|
|
20230904,131000,55636790,6910,6910,6910,6910,72
|
|
20230904,130900,55139270,6910,6910,6910,6910,0
|
|
20230904,130800,55139270,6910,6910,6910,6910,41
|
|
20230904,130700,54855960,6910,6910,6910,6910,0
|
|
20230904,130600,54855960,6910,6910,6910,6910,0
|
|
20230904,130500,54855960,6910,6910,6910,6910,0
|
|
20230904,130400,54855960,6910,6910,6910,6910,0
|
|
20230904,130300,54855960,6910,6910,6910,6910,0
|
|
20230904,130200,54855960,6910,6910,6910,6910,0
|
|
20230904,130100,54855960,6910,6910,6910,6910,83
|
|
20230904,130000,54282430,6910,6910,6910,6910,14
|
|
20230904,125900,54185690,6910,6910,6910,6910,0
|
|
20230904,125800,54185690,6910,6910,6910,6910,0
|
|
20230904,125700,54185690,6910,6910,6910,6910,0
|
|
20230904,125600,54185690,6910,6910,6910,6910,0
|
|
20230904,125500,54185690,6910,6910,6910,6910,0
|
|
20230904,125400,54185690,6910,6910,6910,6910,0
|
|
20230904,125300,54185690,6910,6910,6910,6910,0
|
|
20230904,125200,54185690,6910,6910,6910,6910,0
|
|
20230904,125100,54185690,6910,6910,6910,6910,72
|
|
20230904,125000,53688170,6910,6910,6910,6910,0
|
|
20230904,124900,53688170,6910,6910,6910,6910,0
|
|
20230904,124800,53688170,6910,6910,6910,6910,0
|
|
20230904,124700,53688170,6910,6910,6910,6910,0
|
|
20230904,124600,53688170,6910,6910,6910,6910,0
|
|
20230904,124500,53688170,6910,6910,6910,6910,0
|
|
20230904,124400,53688170,6910,6910,6910,6910,0
|
|
20230904,124300,53688170,6910,6910,6910,6910,0
|
|
20230904,124200,53688170,6910,6910,6910,6910,0
|
|
20230904,124100,53688170,6910,6910,6910,6910,0
|
|
20230904,124000,53688170,6910,6910,6910,6910,0
|
|
20230904,123900,53688170,6910,6910,6910,6910,0
|
|
20230904,123800,53688170,6910,6910,6910,6910,0
|
|
20230904,123700,53688170,6910,6910,6910,6910,0
|
|
20230904,123600,53688170,6910,6910,6910,6910,0
|
|
20230904,123500,53688170,6910,6910,6910,6910,0
|
|
20230904,123400,53688170,6910,6910,6910,6910,0
|
|
20230904,123300,53688170,6910,6910,6910,6910,0
|
|
20230904,123200,53688170,6910,6900,6910,6900,72
|
|
20230904,123100,53190960,6900,6900,6900,6900,0
|
|
20230904,123000,53190960,6900,6900,6900,6900,0
|
|
20230904,122900,53190960,6900,6900,6900,6900,0
|
|
20230904,122800,53190960,6900,6900,6900,6900,83
|
|
20230904,122700,52618260,6900,6900,6900,6900,0
|
|
20230904,122600,52618260,6900,6900,6900,6900,200
|
|
20230904,122500,51238260,6900,6900,6900,6900,0
|
|
20230904,122400,51238260,6900,6900,6900,6900,0
|
|
20230904,122300,51238260,6900,6900,6900,6900,0
|
|
20230904,122200,51238260,6900,6900,6900,6900,0
|
|
20230904,122100,51238260,6900,6900,6900,6900,0
|
|
20230904,122000,51238260,6900,6900,6900,6900,0
|
|
20230904,121900,51238260,6900,6900,6900,6900,0
|
|
20230904,121800,51238260,6900,6900,6900,6900,0
|
|
20230904,121700,51238260,6900,6900,6900,6900,0
|
|
20230904,121600,51238260,6900,6900,6900,6900,0
|
|
20230904,121500,51238260,6900,6900,6900,6900,166
|
|
20230904,121400,50092860,6900,6900,6900,6900,0
|
|
20230904,121300,50092860,6900,6900,6900,6900,72
|
|
20230904,121200,49596060,6900,6900,6900,6900,0
|
|
20230904,121100,49596060,6900,6900,6900,6900,0
|
|
20230904,121000,49596060,6900,6900,6900,6900,0
|
|
20230904,120900,49596060,6900,6900,6900,6900,0
|
|
20230904,120800,49596060,6900,6900,6900,6900,0
|
|
20230904,120700,49596060,6900,6900,6900,6900,0
|
|
20230904,120600,49596060,6900,6900,6900,6900,0
|
|
20230904,120500,49596060,6900,6900,6900,6900,0
|
|
20230904,120400,49596060,6900,6900,6900,6900,0
|
|
20230904,120300,49596060,6900,6900,6900,6900,0
|
|
20230904,120200,49596060,6900,6900,6900,6900,0
|
|
20230904,120100,49596060,6900,6900,6900,6900,0
|
|
20230904,120000,49596060,6900,6900,6900,6900,0
|
|
20230904,115900,49596060,6900,6900,6900,6900,0
|
|
20230904,115800,49596060,6900,6900,6900,6900,0
|
|
20230904,115700,49596060,6900,6880,6900,6880,10
|
|
20230904,115600,49527080,6880,6880,6880,6880,0
|
|
20230904,115500,49527080,6880,6880,6880,6880,83
|
|
20230904,115400,48956040,6880,6880,6880,6880,73
|
|
20230904,115300,48453800,6880,6880,6880,6880,122
|
|
20230904,115200,47614440,6880,6880,6880,6880,14
|
|
20230904,115100,47518120,6880,6880,6880,6880,0
|
|
20230904,115000,47518120,6880,6880,6880,6880,0
|
|
20230904,114900,47518120,6880,6880,6880,6880,3
|
|
20230904,114800,47497480,6880,6880,6880,6880,0
|
|
20230904,114700,47497480,6880,6880,6880,6880,0
|
|
20230904,114600,47497480,6880,6880,6880,6880,0
|
|
20230904,114500,47497480,6880,6880,6880,6880,0
|
|
20230904,114400,47497480,6880,6880,6880,6880,0
|
|
20230904,114300,47497480,6880,6880,6880,6880,0
|
|
20230904,114200,47497480,6880,6880,6880,6880,2
|
|
20230904,114100,47483720,6880,6880,6880,6880,0
|
|
20230904,114000,47483720,6880,6880,6880,6880,0
|
|
20230904,113900,47483720,6880,6850,6880,6840,583
|
|
20230904,113800,43494370,6880,6880,6880,6880,0
|
|
20230904,113700,43494370,6880,6880,6880,6880,0
|
|
20230904,113600,43494370,6880,6880,6880,6880,0
|
|
20230904,113500,43494370,6880,6880,6880,6880,0
|
|
20230904,113400,43494370,6880,6880,6880,6880,0
|
|
20230904,113300,43494370,6880,6880,6880,6880,7
|
|
20230904,113200,43446210,6880,6880,6880,6880,0
|
|
20230904,113100,43446210,6880,6880,6880,6880,0
|
|
20230904,113000,43446210,6880,6880,6880,6880,0
|
|
20230904,112900,43446210,6880,6880,6880,6880,40
|
|
20230904,112800,43171010,6880,6880,6880,6880,0
|
|
20230904,112700,43171010,6880,6880,6880,6880,0
|
|
20230904,112600,43171010,6880,6880,6880,6880,0
|
|
20230904,112500,43171010,6880,6880,6880,6880,2
|
|
20230904,112400,43157250,6880,6880,6880,6880,0
|
|
20230904,112300,43157250,6880,6880,6880,6880,20
|
|
20230904,112200,43019650,6880,6880,6880,6880,83
|
|
20230904,112100,42448610,6890,6890,6890,6890,0
|
|
20230904,112000,42448610,6890,6890,6890,6890,0
|
|
20230904,111900,42448610,6890,6890,6890,6890,0
|
|
20230904,111800,42448610,6890,6890,6890,6890,0
|
|
20230904,111700,42448610,6890,6890,6890,6890,0
|
|
20230904,111600,42448610,6890,6890,6890,6890,0
|
|
20230904,111500,42448610,6890,6890,6890,6890,0
|
|
20230904,111400,42448610,6890,6890,6890,6890,0
|
|
20230904,111300,42448610,6890,6890,6890,6890,0
|
|
20230904,111200,42448610,6890,6890,6890,6890,0
|
|
20230904,111100,42448610,6890,6890,6890,6890,0
|
|
20230904,111000,42448610,6890,6890,6890,6890,0
|
|
20230904,110900,42448610,6890,6890,6890,6890,0
|
|
20230904,110800,42448610,6890,6890,6890,6890,0
|
|
20230904,110700,42448610,6890,6890,6890,6890,0
|
|
20230904,110600,42448610,6890,6890,6890,6890,10
|
|
20230904,110500,42379710,6830,6860,6860,6830,1566
|
|
20230904,110400,31670670,6900,6900,6900,6900,0
|
|
20230904,110300,31670670,6900,6900,6900,6900,0
|
|
20230904,110200,31670670,6900,6900,6900,6900,0
|
|
20230904,110100,31670670,6900,6900,6900,6900,0
|
|
20230904,110000,31670670,6900,6900,6900,6900,0
|
|
20230904,105900,31670670,6900,6900,6900,6900,0
|
|
20230904,105800,31670670,6900,6900,6900,6900,0
|
|
20230904,105700,31670670,6900,6900,6900,6900,0
|
|
20230904,105600,31670670,6900,6900,6900,6900,0
|
|
20230904,105500,31670670,6900,6900,6900,6900,0
|
|
20230904,105400,31670670,6900,6900,6900,6900,0
|
|
20230904,105300,31670670,6900,6900,6900,6900,0
|
|
20230904,105200,31670670,6900,6900,6900,6900,0
|
|
20230904,105100,31670670,6900,6900,6900,6900,0
|
|
20230904,105000,31670670,6900,6900,6900,6900,0
|
|
20230904,104900,31670670,6900,6900,6900,6900,83
|
|
20230904,104800,31097970,6900,6900,6900,6900,0
|
|
20230904,104700,31097970,6900,6890,6900,6890,10
|
|
20230904,104600,31029050,6850,6850,6850,6850,0
|
|
20230904,104500,31029050,6850,6850,6850,6850,0
|
|
20230904,104400,31029050,6850,6880,6880,6850,1000
|
|
20230904,104300,24178110,6900,6900,6900,6900,0
|
|
20230904,104200,24178110,6900,6900,6900,6900,0
|
|
20230904,104100,24178110,6900,6900,6900,6900,0
|
|
20230904,104000,24178110,6900,6900,6900,6900,0
|
|
20230904,103900,24178110,6900,6900,6900,6900,0
|
|
20230904,103800,24178110,6900,6900,6900,6900,58
|
|
20230904,103700,23777910,6900,6900,6900,6900,0
|
|
20230904,103600,23777910,6900,6900,6900,6900,10
|
|
20230904,103500,23708910,6880,6900,6900,6880,115
|
|
20230904,103400,22915670,6900,6900,6900,6900,0
|
|
20230904,103300,22915670,6900,6900,6900,6900,0
|
|
20230904,103200,22915670,6900,6900,6900,6900,0
|
|
20230904,103100,22915670,6900,6900,6900,6900,0
|
|
20230904,103000,22915670,6900,6900,6900,6900,0
|
|
20230904,102900,22915670,6900,6900,6900,6900,0
|
|
20230904,102800,22915670,6900,6900,6900,6900,0
|
|
20230904,102700,22915670,6900,6900,6900,6900,0
|
|
20230904,102600,22915670,6900,6900,6900,6900,0
|
|
20230904,102500,22915670,6900,6900,6900,6900,0
|
|
20230904,102400,22915670,6900,6900,6900,6900,0
|
|
20230904,102300,22915670,6900,6900,6900,6900,0
|
|
20230904,102200,22915670,6900,6900,6900,6900,0
|
|
20230904,102100,22915670,6900,6900,6900,6900,0
|
|
20230904,102000,22915670,6900,6900,6900,6900,0
|
|
20230904,101900,22915670,6900,6900,6900,6900,0
|
|
20230904,101800,22915670,6900,6900,6900,6900,0
|
|
20230904,101700,22915670,6900,6900,6900,6900,1
|
|
20230904,101600,22908770,6900,6900,6900,6900,83
|
|
20230904,101500,22336070,6920,6920,6920,6920,0
|
|
20230904,101400,22336070,6920,6920,6920,6920,0
|
|
20230904,101300,22336070,6920,6920,6920,6920,0
|
|
20230904,101200,22336070,6920,6920,6920,6920,0
|
|
20230904,101100,22336070,6920,6920,6920,6920,0
|
|
20230904,101000,22336070,6920,6920,6920,6920,1
|
|
20230904,100900,22329150,6910,6910,6910,6910,0
|
|
20230904,100800,22329150,6910,6910,6910,6910,0
|
|
20230904,100700,22329150,6910,6910,6910,6910,0
|
|
20230904,100600,22329150,6910,6910,6910,6910,0
|
|
20230904,100500,22329150,6910,6870,6910,6870,85
|
|
20230904,100400,21743610,6910,6910,6910,6910,1
|
|
20230904,100300,21736700,6910,6910,6910,6910,2
|
|
20230904,100200,21722880,6910,6910,6910,6910,26
|
|
20230904,100100,21543220,6910,6910,6920,6900,121
|
|
20230904,100000,20706170,6870,6870,6870,6870,0
|
|
20230904,095900,20706170,6870,6870,6870,6870,72
|
|
20230904,095800,20211530,6920,6920,6920,6920,1
|
|
20230904,095700,20204610,6920,6920,6920,6920,0
|
|
20230904,095600,20204610,6920,6920,6920,6920,0
|
|
20230904,095500,20204610,6920,6920,6920,6920,0
|
|
20230904,095400,20204610,6920,6920,6920,6920,9
|
|
20230904,095300,20142330,6920,6920,6920,6920,2
|
|
20230904,095200,20128490,6920,6920,6920,6920,5
|
|
20230904,095100,20093890,6920,6920,6920,6920,0
|
|
20230904,095000,20093890,6920,6920,6920,6920,0
|
|
20230904,094900,20093890,6920,6920,6920,6920,0
|
|
20230904,094800,20093890,6920,6920,6920,6920,0
|
|
20230904,094700,20093890,6920,6920,6920,6920,0
|
|
20230904,094600,20093890,6920,6920,6920,6920,0
|
|
20230904,094500,20093890,6920,6920,6920,6920,0
|
|
20230904,094400,20093890,6920,6920,6920,6920,0
|
|
20230904,094300,20093890,6920,6920,6920,6920,118
|
|
20230904,094200,19277330,6920,6920,6920,6920,0
|
|
20230904,094100,19277330,6920,6920,6920,6920,0
|
|
20230904,094000,19277330,6920,6920,6920,6920,0
|
|
20230904,093900,19277330,6920,6920,6920,6920,17
|
|
20230904,093800,19159690,6920,6920,6920,6920,0
|
|
20230904,093700,19159690,6920,6920,6920,6920,0
|
|
20230904,093600,19159690,6920,6920,6920,6920,0
|
|
20230904,093500,19159690,6920,6920,6920,6920,1
|
|
20230904,093400,19152770,6920,6920,6920,6920,0
|
|
20230904,093300,19152770,6920,6920,6920,6920,0
|
|
20230904,093200,19152770,6920,6920,6920,6920,0
|
|
20230904,093100,19152770,6920,6920,6920,6920,0
|
|
20230904,093000,19152770,6920,6920,6920,6920,0
|
|
20230904,092900,19152770,6920,6920,6920,6910,53
|
|
20230904,092800,18786130,6870,6870,6870,6870,0
|
|
20230904,092700,18786130,6870,6920,6920,6870,314
|
|
20230904,092600,16622150,6900,6900,6900,6900,0
|
|
20230904,092500,16622150,6900,6900,6900,6900,0
|
|
20230904,092400,16622150,6900,6900,6900,6900,0
|
|
20230904,092300,16622150,6900,6900,6900,6900,0
|
|
20230904,092200,16622150,6900,6900,6900,6900,0
|
|
20230904,092100,16622150,6900,6900,6900,6900,0
|
|
20230904,092000,16622150,6900,6890,6900,6890,1309
|
|
20230904,091900,7593150,6870,6870,6870,6870,0
|
|
20230904,091800,7593150,6870,6870,6870,6870,0
|
|
20230904,091700,7593150,6870,6870,6870,6870,0
|
|
20230904,091600,7593150,6870,6870,6870,6870,0
|
|
20230904,091500,7593150,6870,6870,6870,6870,0
|
|
20230904,091400,7593150,6870,6870,6870,6870,145
|
|
20230904,091300,6597000,6870,6870,6870,6870,0
|
|
20230904,091200,6597000,6870,6870,6870,6870,0
|
|
20230904,091100,6597000,6870,6870,6870,6870,1
|
|
20230904,091000,6590130,6860,6900,6900,6860,91
|
|
20230904,090900,5965830,6950,6950,6950,6950,0
|
|
20230904,090800,5965830,6950,6950,6950,6950,0
|
|
20230904,090700,5965830,6950,6950,6950,6950,0
|
|
20230904,090600,5965830,6950,6950,6950,6950,0
|
|
20230904,090500,5965830,6950,6840,6950,6830,671
|
|
20230904,090400,1330320,6900,6900,6900,6900,0
|
|
20230904,090300,1330320,6900,6900,6900,6900,0
|
|
20230904,090200,1330320,6900,6900,6900,6900,0
|
|
20230904,090100,1330320,6900,6900,6900,6900,0
|
|
20230904,090000,1330320,6900,6960,6960,6900,192
|