694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,203100,32132580,6850,6850,6850,6850,258
|
|
20230906,203000,32132580,6850,6850,6850,6850,0
|
|
20230906,202900,32132580,6850,6850,6850,6850,0
|
|
20230906,202800,32132580,6850,6850,6850,6850,0
|
|
20230906,202700,32132580,6850,6850,6850,6850,0
|
|
20230906,202600,32132580,6850,6850,6850,6850,0
|
|
20230906,202500,32132580,6850,6850,6850,6850,0
|
|
20230906,202400,32132580,6850,6850,6850,6850,0
|
|
20230906,202300,32132580,6850,6850,6850,6850,0
|
|
20230906,202200,32132580,6850,6850,6850,6850,0
|
|
20230906,202100,32132580,6850,6850,6850,6850,0
|
|
20230906,202000,32132580,6850,6850,6850,6850,0
|
|
20230906,201900,32132580,6850,6850,6850,6850,0
|
|
20230906,201800,32132580,6850,6850,6850,6850,0
|
|
20230906,201700,32132580,6850,6850,6850,6850,0
|
|
20230906,201600,32132580,6850,6850,6850,6850,0
|
|
20230906,201500,32132580,6850,6850,6850,6850,0
|
|
20230906,201400,32132580,6850,6850,6850,6850,0
|
|
20230906,201300,32132580,6850,6850,6850,6850,0
|
|
20230906,201200,32132580,6850,6850,6850,6850,0
|
|
20230906,201100,32132580,6850,6850,6850,6850,0
|
|
20230906,201000,32132580,6850,6850,6850,6850,0
|
|
20230906,200900,32132580,6850,6850,6850,6850,0
|
|
20230906,200800,32132580,6850,6850,6850,6850,0
|
|
20230906,200700,32132580,6850,6850,6850,6850,0
|
|
20230906,200600,32132580,6850,6850,6850,6850,0
|
|
20230906,200500,32132580,6850,6850,6850,6850,0
|
|
20230906,200400,32132580,6850,6850,6850,6850,0
|
|
20230906,200300,32132580,6850,6850,6850,6850,0
|
|
20230906,200200,32132580,6850,6850,6850,6850,0
|
|
20230906,200100,32132580,6850,6850,6850,6850,258
|
|
20230906,200000,32132580,6850,6850,6850,6850,0
|
|
20230906,195900,32132580,6850,6850,6850,6850,0
|
|
20230906,195800,32132580,6850,6850,6850,6850,0
|
|
20230906,195700,32132580,6850,6850,6850,6850,0
|
|
20230906,195600,32132580,6850,6850,6850,6850,0
|
|
20230906,195500,32132580,6850,6850,6850,6850,0
|
|
20230906,195400,32132580,6850,6850,6850,6850,0
|
|
20230906,195300,32132580,6850,6850,6850,6850,0
|
|
20230906,195200,32132580,6850,6850,6850,6850,0
|
|
20230906,195100,32132580,6850,6850,6850,6850,0
|
|
20230906,195000,32132580,6850,6850,6850,6850,0
|
|
20230906,194900,32132580,6850,6850,6850,6850,0
|
|
20230906,194800,32132580,6850,6850,6850,6850,0
|
|
20230906,194700,32132580,6850,6850,6850,6850,0
|
|
20230906,194600,32132580,6850,6850,6850,6850,0
|
|
20230906,194500,32132580,6850,6850,6850,6850,0
|
|
20230906,194400,32132580,6850,6850,6850,6850,0
|
|
20230906,194300,32132580,6850,6850,6850,6850,0
|
|
20230906,194200,32132580,6850,6850,6850,6850,0
|
|
20230906,194100,32132580,6850,6850,6850,6850,0
|
|
20230906,194000,32132580,6850,6850,6850,6850,0
|
|
20230906,193900,32132580,6850,6850,6850,6850,0
|
|
20230906,193800,32132580,6850,6850,6850,6850,0
|
|
20230906,193700,32132580,6850,6850,6850,6850,0
|
|
20230906,193600,32132580,6850,6850,6850,6850,0
|
|
20230906,193500,32132580,6850,6850,6850,6850,0
|
|
20230906,193400,32132580,6850,6850,6850,6850,0
|
|
20230906,193300,32132580,6850,6850,6850,6850,0
|
|
20230906,193200,32132580,6850,6850,6850,6850,0
|
|
20230906,193100,32132580,6850,6850,6850,6850,258
|
|
20230906,193000,32132580,6850,6850,6850,6850,0
|
|
20230906,192900,32132580,6850,6850,6850,6850,0
|
|
20230906,192800,32132580,6850,6850,6850,6850,0
|
|
20230906,192700,32132580,6850,6850,6850,6850,0
|
|
20230906,192600,32132580,6850,6850,6850,6850,0
|
|
20230906,192500,32132580,6850,6850,6850,6850,0
|
|
20230906,192400,32132580,6850,6850,6850,6850,0
|
|
20230906,192300,32132580,6850,6850,6850,6850,0
|
|
20230906,192200,32132580,6850,6850,6850,6850,0
|
|
20230906,192100,32132580,6850,6850,6850,6850,0
|
|
20230906,192000,32132580,6850,6850,6850,6850,0
|
|
20230906,191900,32132580,6850,6850,6850,6850,0
|
|
20230906,191800,32132580,6850,6850,6850,6850,0
|
|
20230906,191700,32132580,6850,6850,6850,6850,0
|
|
20230906,191600,32132580,6850,6850,6850,6850,0
|
|
20230906,191500,32132580,6850,6850,6850,6850,0
|
|
20230906,191400,32132580,6850,6850,6850,6850,0
|
|
20230906,191300,32132580,6850,6850,6850,6850,0
|
|
20230906,191200,32132580,6850,6850,6850,6850,0
|
|
20230906,191100,32132580,6850,6850,6850,6850,0
|
|
20230906,191000,32132580,6850,6850,6850,6850,0
|
|
20230906,190900,32132580,6850,6850,6850,6850,0
|
|
20230906,190800,32132580,6850,6850,6850,6850,0
|
|
20230906,190700,32132580,6850,6850,6850,6850,0
|
|
20230906,190600,32132580,6850,6850,6850,6850,0
|
|
20230906,190500,32132580,6850,6850,6850,6850,0
|
|
20230906,190400,32132580,6850,6850,6850,6850,0
|
|
20230906,190300,32132580,6850,6850,6850,6850,0
|
|
20230906,190200,32132580,6850,6850,6850,6850,0
|
|
20230906,190100,32132580,6850,6850,6850,6850,258
|
|
20230906,190000,32132580,6850,6850,6850,6850,0
|
|
20230906,185900,32132580,6850,6850,6850,6850,0
|
|
20230906,185800,32132580,6850,6850,6850,6850,0
|
|
20230906,185700,32132580,6850,6850,6850,6850,0
|
|
20230906,185600,32132580,6850,6850,6850,6850,0
|
|
20230906,185500,32132580,6850,6850,6850,6850,0
|
|
20230906,185400,32132580,6850,6850,6850,6850,0
|
|
20230906,185300,32132580,6850,6850,6850,6850,0
|
|
20230906,185200,32132580,6850,6850,6850,6850,0
|
|
20230906,185100,32132580,6850,6850,6850,6850,0
|
|
20230906,185000,32132580,6850,6850,6850,6850,0
|
|
20230906,184900,32132580,6850,6850,6850,6850,0
|
|
20230906,184800,32132580,6850,6850,6850,6850,0
|
|
20230906,184700,32132580,6850,6850,6850,6850,0
|
|
20230906,184600,32132580,6850,6850,6850,6850,0
|
|
20230906,184500,32132580,6850,6850,6850,6850,0
|
|
20230906,184400,32132580,6850,6850,6850,6850,0
|
|
20230906,184300,32132580,6850,6850,6850,6850,0
|
|
20230906,184200,32132580,6850,6850,6850,6850,0
|
|
20230906,184100,32132580,6850,6850,6850,6850,0
|
|
20230906,184000,32132580,6850,6850,6850,6850,0
|
|
20230906,183900,32132580,6850,6850,6850,6850,0
|
|
20230906,183800,32132580,6850,6850,6850,6850,0
|
|
20230906,183700,32132580,6850,6850,6850,6850,0
|
|
20230906,183600,32132580,6850,6850,6850,6850,0
|
|
20230906,183500,32132580,6850,6850,6850,6850,0
|
|
20230906,183400,32132580,6850,6850,6850,6850,0
|
|
20230906,183300,32132580,6850,6850,6850,6850,0
|
|
20230906,183200,32132580,6850,6850,6850,6850,0
|
|
20230906,183100,32132580,6850,6850,6850,6850,258
|
|
20230906,183000,32132580,6850,6850,6850,6850,0
|
|
20230906,182900,32132580,6850,6850,6850,6850,0
|
|
20230906,182800,32132580,6850,6850,6850,6850,0
|
|
20230906,182700,32132580,6850,6850,6850,6850,0
|
|
20230906,182600,32132580,6850,6850,6850,6850,0
|
|
20230906,182500,32132580,6850,6850,6850,6850,0
|
|
20230906,182400,32132580,6850,6850,6850,6850,0
|
|
20230906,182300,32132580,6850,6850,6850,6850,0
|
|
20230906,182200,32132580,6850,6850,6850,6850,0
|
|
20230906,182100,32132580,6850,6850,6850,6850,0
|
|
20230906,182000,32132580,6850,6850,6850,6850,0
|
|
20230906,181900,32132580,6850,6850,6850,6850,0
|
|
20230906,181800,32132580,6850,6850,6850,6850,0
|
|
20230906,181700,32132580,6850,6850,6850,6850,0
|
|
20230906,181600,32132580,6850,6850,6850,6850,0
|
|
20230906,181500,32132580,6850,6850,6850,6850,0
|
|
20230906,181400,32132580,6850,6850,6850,6850,0
|
|
20230906,181300,32132580,6850,6850,6850,6850,0
|
|
20230906,181200,32132580,6850,6850,6850,6850,0
|
|
20230906,181100,32132580,6850,6850,6850,6850,0
|
|
20230906,181000,32132580,6850,6850,6850,6850,0
|
|
20230906,180900,32132580,6850,6850,6850,6850,0
|
|
20230906,180800,32132580,6850,6850,6850,6850,0
|
|
20230906,180700,32132580,6850,6850,6850,6850,0
|
|
20230906,180600,32132580,6850,6850,6850,6850,0
|
|
20230906,180500,32132580,6850,6850,6850,6850,0
|
|
20230906,180400,32132580,6850,6850,6850,6850,0
|
|
20230906,180300,32132580,6850,6850,6850,6850,0
|
|
20230906,180200,32132580,6850,6850,6850,6850,0
|
|
20230906,180100,32132580,6850,6850,6850,6850,258
|
|
20230906,180000,32132580,6850,6850,6850,6850,0
|
|
20230906,175900,32132580,6850,6850,6850,6850,0
|
|
20230906,175800,32132580,6850,6850,6850,6850,0
|
|
20230906,175700,32132580,6850,6850,6850,6850,0
|
|
20230906,175600,32132580,6850,6850,6850,6850,0
|
|
20230906,175500,32132580,6850,6850,6850,6850,0
|
|
20230906,175400,32132580,6850,6850,6850,6850,0
|
|
20230906,175300,32132580,6850,6850,6850,6850,0
|
|
20230906,175200,32132580,6850,6850,6850,6850,0
|
|
20230906,175100,32132580,6850,6850,6850,6850,0
|
|
20230906,175000,32132580,6850,6850,6850,6850,0
|
|
20230906,174900,32132580,6850,6850,6850,6850,0
|
|
20230906,174800,32132580,6850,6850,6850,6850,0
|
|
20230906,174700,32132580,6850,6850,6850,6850,0
|
|
20230906,174600,32132580,6850,6850,6850,6850,0
|
|
20230906,174500,32132580,6850,6850,6850,6850,0
|
|
20230906,174400,32132580,6850,6850,6850,6850,0
|
|
20230906,174300,32132580,6850,6850,6850,6850,0
|
|
20230906,174200,32132580,6850,6850,6850,6850,0
|
|
20230906,174100,32132580,6850,6850,6850,6850,0
|
|
20230906,174000,32132580,6850,6850,6850,6850,0
|
|
20230906,173900,32132580,6850,6850,6850,6850,0
|
|
20230906,173800,32132580,6850,6850,6850,6850,0
|
|
20230906,173700,32132580,6850,6850,6850,6850,0
|
|
20230906,173600,32132580,6850,6850,6850,6850,0
|
|
20230906,173500,32132580,6850,6850,6850,6850,0
|
|
20230906,173400,32132580,6850,6850,6850,6850,0
|
|
20230906,173300,32132580,6850,6850,6850,6850,0
|
|
20230906,173200,32132580,6850,6850,6850,6850,0
|
|
20230906,173100,32132580,6850,6850,6850,6850,258
|
|
20230906,173000,32132580,6850,6850,6850,6850,0
|
|
20230906,172900,32132580,6850,6850,6850,6850,0
|
|
20230906,172800,32132580,6850,6850,6850,6850,0
|
|
20230906,172700,32132580,6850,6850,6850,6850,0
|
|
20230906,172600,32132580,6850,6850,6850,6850,0
|
|
20230906,172500,32132580,6850,6850,6850,6850,0
|
|
20230906,172400,32132580,6850,6850,6850,6850,0
|
|
20230906,172300,32132580,6850,6850,6850,6850,0
|
|
20230906,172200,32132580,6850,6850,6850,6850,0
|
|
20230906,172100,32132580,6850,6850,6850,6850,0
|
|
20230906,172000,32132580,6850,6850,6850,6850,0
|
|
20230906,171900,32132580,6850,6850,6850,6850,0
|
|
20230906,171800,32132580,6850,6850,6850,6850,0
|
|
20230906,171700,32132580,6850,6850,6850,6850,0
|
|
20230906,171600,32132580,6850,6850,6850,6850,0
|
|
20230906,171500,32132580,6850,6850,6850,6850,0
|
|
20230906,171400,32132580,6850,6850,6850,6850,0
|
|
20230906,171300,32132580,6850,6850,6850,6850,0
|
|
20230906,171200,32132580,6850,6850,6850,6850,0
|
|
20230906,171100,32132580,6850,6850,6850,6850,0
|
|
20230906,171000,32132580,6850,6850,6850,6850,0
|
|
20230906,170900,32132580,6850,6850,6850,6850,0
|
|
20230906,170800,32132580,6850,6850,6850,6850,0
|
|
20230906,170700,32132580,6850,6850,6850,6850,0
|
|
20230906,170600,32132580,6850,6850,6850,6850,0
|
|
20230906,170500,32132580,6850,6850,6850,6850,0
|
|
20230906,170400,32132580,6850,6850,6850,6850,0
|
|
20230906,170300,32132580,6850,6850,6850,6850,0
|
|
20230906,170200,32132580,6850,6850,6850,6850,0
|
|
20230906,170100,32132580,6850,6850,6850,6850,258
|
|
20230906,170000,32132580,6850,6850,6850,6850,0
|
|
20230906,165900,32132580,6850,6850,6850,6850,0
|
|
20230906,165800,32132580,6850,6850,6850,6850,0
|
|
20230906,165700,32132580,6850,6850,6850,6850,0
|
|
20230906,165600,32132580,6850,6850,6850,6850,0
|
|
20230906,165500,32132580,6850,6850,6850,6850,0
|
|
20230906,165400,32132580,6850,6850,6850,6850,0
|
|
20230906,165300,32132580,6850,6850,6850,6850,0
|
|
20230906,165200,32132580,6850,6850,6850,6850,0
|
|
20230906,165100,32132580,6850,6850,6850,6850,0
|
|
20230906,165000,32132580,6850,6850,6850,6850,0
|
|
20230906,164900,32132580,6850,6850,6850,6850,0
|
|
20230906,164800,32132580,6850,6850,6850,6850,0
|
|
20230906,164700,32132580,6850,6850,6850,6850,0
|
|
20230906,164600,32132580,6850,6850,6850,6850,0
|
|
20230906,164500,32132580,6850,6850,6850,6850,0
|
|
20230906,164400,32132580,6850,6850,6850,6850,0
|
|
20230906,164300,32132580,6850,6850,6850,6850,0
|
|
20230906,164200,32132580,6850,6850,6850,6850,0
|
|
20230906,164100,32132580,6850,6850,6850,6850,0
|
|
20230906,164000,32132580,6850,6850,6850,6850,0
|
|
20230906,163900,32132580,6850,6850,6850,6850,0
|
|
20230906,163800,32132580,6850,6850,6850,6850,0
|
|
20230906,163700,32132580,6850,6850,6850,6850,0
|
|
20230906,163600,32132580,6850,6850,6850,6850,0
|
|
20230906,163500,32132580,6850,6850,6850,6850,0
|
|
20230906,163400,32132580,6850,6850,6850,6850,0
|
|
20230906,163300,32132580,6850,6850,6850,6850,0
|
|
20230906,163200,32132580,6850,6850,6850,6850,0
|
|
20230906,163100,32132580,6850,6850,6850,6850,258
|
|
20230906,163000,32132580,6850,6850,6850,6850,0
|
|
20230906,162900,32132580,6850,6850,6850,6850,0
|
|
20230906,162800,32132580,6850,6850,6850,6850,0
|
|
20230906,162700,32132580,6850,6850,6850,6850,0
|
|
20230906,162600,32132580,6850,6850,6850,6850,0
|
|
20230906,162500,32132580,6850,6850,6850,6850,0
|
|
20230906,162400,32132580,6850,6850,6850,6850,0
|
|
20230906,162300,32132580,6850,6850,6850,6850,0
|
|
20230906,162200,32132580,6850,6850,6850,6850,0
|
|
20230906,162100,32132580,6850,6850,6850,6850,0
|
|
20230906,162000,32132580,6850,6850,6850,6850,0
|
|
20230906,161900,32132580,6850,6850,6850,6850,0
|
|
20230906,161800,32132580,6850,6850,6850,6850,0
|
|
20230906,161700,32132580,6850,6850,6850,6850,0
|
|
20230906,161600,32132580,6850,6850,6850,6850,0
|
|
20230906,161500,32132580,6850,6850,6850,6850,0
|
|
20230906,161400,32132580,6850,6850,6850,6850,0
|
|
20230906,161300,32132580,6850,6850,6850,6850,0
|
|
20230906,161200,32132580,6850,6850,6850,6850,0
|
|
20230906,161100,32132580,6850,6850,6850,6850,0
|
|
20230906,161000,32132580,6850,6850,6850,6850,0
|
|
20230906,160900,32132580,6850,6850,6850,6850,0
|
|
20230906,160800,32132580,6850,6850,6850,6850,0
|
|
20230906,160700,32132580,6850,6850,6850,6850,0
|
|
20230906,160600,32132580,6850,6850,6850,6850,0
|
|
20230906,160500,32132580,6850,6850,6850,6850,0
|
|
20230906,160400,32132580,6850,6850,6850,6850,0
|
|
20230906,160300,32132580,6850,6850,6850,6850,0
|
|
20230906,160200,32132580,6850,6850,6850,6850,0
|
|
20230906,160100,32132580,6850,6850,6850,6850,258
|
|
20230906,160000,32132580,6850,6850,6850,6850,0
|
|
20230906,155900,32132580,6850,6850,6850,6850,0
|
|
20230906,155800,32132580,6850,6850,6850,6850,0
|
|
20230906,155700,32132580,6850,6850,6850,6850,0
|
|
20230906,155600,32132580,6850,6850,6850,6850,0
|
|
20230906,155500,32132580,6850,6850,6850,6850,0
|
|
20230906,155400,32132580,6850,6850,6850,6850,0
|
|
20230906,155300,32132580,6850,6850,6850,6850,0
|
|
20230906,155200,32132580,6850,6850,6850,6850,0
|
|
20230906,155100,32132580,6850,6850,6850,6850,0
|
|
20230906,155000,32132580,6850,6850,6850,6850,0
|
|
20230906,154900,32132580,6850,6850,6850,6850,0
|
|
20230906,154800,32132580,6850,6850,6850,6850,0
|
|
20230906,154700,32132580,6850,6850,6850,6850,0
|
|
20230906,154600,32132580,6850,6850,6850,6850,0
|
|
20230906,154500,32132580,6850,6850,6850,6850,0
|
|
20230906,154400,32132580,6850,6850,6850,6850,0
|
|
20230906,154300,32132580,6850,6850,6850,6850,0
|
|
20230906,154200,32132580,6850,6850,6850,6850,0
|
|
20230906,154100,32132580,6850,6850,6850,6850,0
|
|
20230906,154000,32132580,6850,6850,6850,6850,0
|
|
20230906,153900,32132580,6850,6850,6850,6850,0
|
|
20230906,153800,32132580,6850,6850,6850,6850,0
|
|
20230906,153700,32132580,6850,6850,6850,6850,0
|
|
20230906,153600,32132580,6850,6850,6850,6850,0
|
|
20230906,153500,32132580,6850,6850,6850,6850,0
|
|
20230906,153400,32132580,6850,6850,6850,6850,0
|
|
20230906,153300,32132580,6850,6850,6850,6850,0
|
|
20230906,153200,32132580,6850,6850,6850,6850,0
|
|
20230906,153100,32132580,6850,6850,6850,6850,258
|
|
20230906,153000,32132580,6850,6850,6850,6850,258
|
|
20230906,152900,30365280,6850,6850,6850,6850,0
|
|
20230906,152800,30365280,6850,6850,6850,6850,0
|
|
20230906,152700,30365280,6850,6850,6850,6850,0
|
|
20230906,152600,30365280,6850,6850,6850,6850,0
|
|
20230906,152500,30365280,6850,6850,6850,6850,0
|
|
20230906,152400,30365280,6850,6850,6850,6850,0
|
|
20230906,152300,30365280,6850,6850,6850,6850,0
|
|
20230906,152200,30365280,6850,6850,6850,6850,0
|
|
20230906,152100,30365280,6850,6850,6850,6850,0
|
|
20230906,152000,30365280,6850,6850,6850,6850,0
|
|
20230906,151900,30365280,6850,6850,6910,6850,31
|
|
20230906,151800,30152870,6840,6860,6920,6840,160
|
|
20230906,151700,29054190,6920,6920,6920,6920,0
|
|
20230906,151600,29054190,6920,6910,6920,6910,50
|
|
20230906,151500,28708610,6910,6910,6910,6910,1
|
|
20230906,151400,28701700,6910,6910,6910,6910,0
|
|
20230906,151300,28701700,6910,6910,6910,6910,0
|
|
20230906,151200,28701700,6910,6910,6910,6910,5
|
|
20230906,151100,28667150,6920,6920,6920,6920,0
|
|
20230906,151000,28667150,6920,6920,6920,6920,0
|
|
20230906,150900,28667150,6920,6920,6920,6920,0
|
|
20230906,150800,28667150,6920,6920,6920,6920,0
|
|
20230906,150700,28667150,6920,6900,6920,6900,100
|
|
20230906,150600,27975990,6900,6900,6900,6900,63
|
|
20230906,150500,27541290,6900,6900,6900,6900,15
|
|
20230906,150400,27437790,6900,6900,6900,6900,15
|
|
20230906,150300,27334290,6910,6910,6910,6910,0
|
|
20230906,150200,27334290,6910,6910,6910,6910,0
|
|
20230906,150100,27334290,6910,6910,6910,6910,0
|
|
20230906,150000,27334290,6910,6910,6910,6910,0
|
|
20230906,145900,27334290,6910,6910,6910,6910,0
|
|
20230906,145800,27334290,6910,6910,6910,6910,0
|
|
20230906,145700,27334290,6910,6910,6910,6910,0
|
|
20230906,145600,27334290,6910,6910,6910,6910,0
|
|
20230906,145500,27334290,6910,6910,6910,6910,0
|
|
20230906,145400,27334290,6910,6910,6910,6910,0
|
|
20230906,145300,27334290,6910,6910,6910,6910,0
|
|
20230906,145200,27334290,6910,6910,6910,6910,0
|
|
20230906,145100,27334290,6910,6910,6910,6910,0
|
|
20230906,145000,27334290,6910,6910,6910,6910,0
|
|
20230906,144900,27334290,6910,6910,6910,6910,0
|
|
20230906,144800,27334290,6910,6910,6910,6910,0
|
|
20230906,144700,27334290,6910,6910,6910,6910,0
|
|
20230906,144600,27334290,6910,6910,6910,6910,54
|
|
20230906,144500,26961150,6910,6910,6910,6910,0
|
|
20230906,144400,26961150,6910,6910,6910,6910,0
|
|
20230906,144300,26961150,6910,6910,6910,6910,0
|
|
20230906,144200,26961150,6910,6910,6910,6910,0
|
|
20230906,144100,26961150,6910,6910,6910,6910,21
|
|
20230906,144000,26816040,6910,6910,6910,6910,0
|
|
20230906,143900,26816040,6910,6910,6910,6910,0
|
|
20230906,143800,26816040,6910,6910,6910,6910,0
|
|
20230906,143700,26816040,6910,6910,6910,6910,0
|
|
20230906,143600,26816040,6910,6910,6910,6910,0
|
|
20230906,143500,26816040,6910,6900,6910,6900,5
|
|
20230906,143400,26781500,6870,6870,6870,6870,0
|
|
20230906,143300,26781500,6870,6870,6870,6870,0
|
|
20230906,143200,26781500,6870,6870,6870,6870,3
|
|
20230906,143100,26760890,6870,6870,6870,6870,0
|
|
20230906,143000,26760890,6870,6870,6870,6870,1
|
|
20230906,142900,26754020,6800,6800,6800,6800,0
|
|
20230906,142800,26754020,6800,6800,6800,6800,0
|
|
20230906,142700,26754020,6800,6800,6800,6800,0
|
|
20230906,142600,26754020,6800,6800,6800,6800,0
|
|
20230906,142500,26754020,6800,6800,6800,6800,22
|
|
20230906,142400,26604420,6800,6870,6870,6800,1026
|
|
20230906,142300,19578860,6870,6870,6870,6870,0
|
|
20230906,142200,19578860,6870,6870,6870,6870,0
|
|
20230906,142100,19578860,6870,6870,6870,6870,0
|
|
20230906,142000,19578860,6870,6870,6870,6870,0
|
|
20230906,141900,19578860,6870,6870,6870,6870,0
|
|
20230906,141800,19578860,6870,6870,6870,6870,0
|
|
20230906,141700,19578860,6870,6880,6880,6870,130
|
|
20230906,141600,18685410,6880,6880,6880,6880,5
|
|
20230906,141500,18651010,6890,6900,6900,6890,125
|
|
20230906,141400,17789610,6910,6910,6910,6910,26
|
|
20230906,141300,17609950,6920,6920,6920,6920,0
|
|
20230906,141200,17609950,6920,6920,6920,6920,0
|
|
20230906,141100,17609950,6920,6920,6920,6920,0
|
|
20230906,141000,17609950,6920,6920,6920,6920,0
|
|
20230906,140900,17609950,6920,6920,6920,6920,0
|
|
20230906,140800,17609950,6920,6920,6920,6920,0
|
|
20230906,140700,17609950,6920,6920,6920,6920,0
|
|
20230906,140600,17609950,6920,6920,6920,6920,0
|
|
20230906,140500,17609950,6920,6920,6920,6920,0
|
|
20230906,140400,17609950,6920,6920,6920,6920,0
|
|
20230906,140300,17609950,6920,6920,6920,6920,0
|
|
20230906,140200,17609950,6920,6920,6920,6920,0
|
|
20230906,140100,17609950,6920,6920,6920,6920,1
|
|
20230906,140000,17603030,6940,6940,6940,6940,0
|
|
20230906,135900,17603030,6940,6940,6940,6940,0
|
|
20230906,135800,17603030,6940,6940,6940,6940,0
|
|
20230906,135700,17603030,6940,6940,6940,6940,0
|
|
20230906,135600,17603030,6940,6940,6940,6940,6
|
|
20230906,135500,17561390,6940,6940,6940,6940,0
|
|
20230906,135400,17561390,6940,6940,6940,6940,0
|
|
20230906,135300,17561390,6940,6940,6940,6940,0
|
|
20230906,135200,17561390,6940,6940,6940,6940,0
|
|
20230906,135100,17561390,6940,6940,6940,6940,0
|
|
20230906,135000,17561390,6940,6940,6940,6940,0
|
|
20230906,134900,17561390,6940,6940,6940,6940,0
|
|
20230906,134800,17561390,6940,6940,6940,6940,0
|
|
20230906,134700,17561390,6940,6940,6940,6940,0
|
|
20230906,134600,17561390,6940,6940,6940,6940,0
|
|
20230906,134500,17561390,6940,6940,6940,6940,0
|
|
20230906,134400,17561390,6940,6940,6940,6940,0
|
|
20230906,134300,17561390,6940,6940,6940,6940,0
|
|
20230906,134200,17561390,6940,6940,6940,6940,0
|
|
20230906,134100,17561390,6940,6940,6940,6940,0
|
|
20230906,134000,17561390,6940,6940,6940,6940,0
|
|
20230906,133900,17561390,6940,6940,6940,6940,0
|
|
20230906,133800,17561390,6940,6940,6940,6940,0
|
|
20230906,133700,17561390,6940,6940,6940,6940,0
|
|
20230906,133600,17561390,6940,6940,6940,6940,1
|
|
20230906,133500,17554450,6940,6940,6940,6940,0
|
|
20230906,133400,17554450,6940,6940,6940,6940,0
|
|
20230906,133300,17554450,6940,6940,6940,6940,0
|
|
20230906,133200,17554450,6940,6940,6940,6940,0
|
|
20230906,133100,17554450,6940,6940,6940,6940,0
|
|
20230906,133000,17554450,6940,6940,6940,6940,0
|
|
20230906,132900,17554450,6940,6940,6940,6940,0
|
|
20230906,132800,17554450,6940,6940,6940,6940,0
|
|
20230906,132700,17554450,6940,6940,6940,6940,0
|
|
20230906,132600,17554450,6940,6940,6940,6940,0
|
|
20230906,132500,17554450,6940,6940,6940,6940,0
|
|
20230906,132400,17554450,6940,6940,6940,6940,0
|
|
20230906,132300,17554450,6940,6940,6940,6940,0
|
|
20230906,132200,17554450,6940,6940,6940,6940,0
|
|
20230906,132100,17554450,6940,6940,6940,6940,0
|
|
20230906,132000,17554450,6940,6940,6940,6940,0
|
|
20230906,131900,17554450,6940,6940,6940,6940,0
|
|
20230906,131800,17554450,6940,6940,6940,6940,0
|
|
20230906,131700,17554450,6940,6940,6940,6940,6
|
|
20230906,131600,17512810,6940,6940,6940,6940,0
|
|
20230906,131500,17512810,6940,6940,6940,6940,0
|
|
20230906,131400,17512810,6940,6940,6940,6940,0
|
|
20230906,131300,17512810,6940,6940,6940,6940,0
|
|
20230906,131200,17512810,6940,6940,6940,6940,0
|
|
20230906,131100,17512810,6940,6940,6940,6940,0
|
|
20230906,131000,17512810,6940,6940,6940,6940,0
|
|
20230906,130900,17512810,6940,6940,6940,6940,0
|
|
20230906,130800,17512810,6940,6940,6940,6940,0
|
|
20230906,130700,17512810,6940,6940,6940,6940,0
|
|
20230906,130600,17512810,6940,6940,6940,6940,0
|
|
20230906,130500,17512810,6940,6940,6940,6940,0
|
|
20230906,130400,17512810,6940,6940,6940,6940,0
|
|
20230906,130300,17512810,6940,6940,6940,6940,0
|
|
20230906,130200,17512810,6940,6940,6940,6940,0
|
|
20230906,130100,17512810,6940,6940,6940,6940,0
|
|
20230906,130000,17512810,6940,6940,6940,6940,0
|
|
20230906,125900,17512810,6940,6940,6940,6940,0
|
|
20230906,125800,17512810,6940,6940,6940,6940,0
|
|
20230906,125700,17512810,6940,6940,6940,6940,0
|
|
20230906,125600,17512810,6940,6940,6940,6940,0
|
|
20230906,125500,17512810,6940,6940,6940,6940,0
|
|
20230906,125400,17512810,6940,6940,6940,6940,0
|
|
20230906,125300,17512810,6940,6940,6940,6940,0
|
|
20230906,125200,17512810,6940,6940,6940,6940,0
|
|
20230906,125100,17512810,6940,6940,6940,6940,0
|
|
20230906,125000,17512810,6940,6940,6940,6940,0
|
|
20230906,124900,17512810,6940,6940,6940,6940,0
|
|
20230906,124800,17512810,6940,6940,6940,6940,0
|
|
20230906,124700,17512810,6940,6940,6940,6940,0
|
|
20230906,124600,17512810,6940,6940,6940,6940,0
|
|
20230906,124500,17512810,6940,6940,6940,6940,0
|
|
20230906,124400,17512810,6940,6940,6940,6940,0
|
|
20230906,124300,17512810,6940,6940,6940,6940,0
|
|
20230906,124200,17512810,6940,6940,6940,6940,0
|
|
20230906,124100,17512810,6940,6940,6940,6940,0
|
|
20230906,124000,17512810,6940,6940,6940,6940,0
|
|
20230906,123900,17512810,6940,6940,6940,6940,0
|
|
20230906,123800,17512810,6940,6940,6940,6940,6
|
|
20230906,123700,17471170,6890,6890,6890,6890,0
|
|
20230906,123600,17471170,6890,6890,6890,6890,0
|
|
20230906,123500,17471170,6890,6890,6890,6890,0
|
|
20230906,123400,17471170,6890,6890,6890,6890,0
|
|
20230906,123300,17471170,6890,6890,6890,6890,0
|
|
20230906,123200,17471170,6890,6890,6890,6890,0
|
|
20230906,123100,17471170,6890,6890,6890,6890,0
|
|
20230906,123000,17471170,6890,6890,6890,6890,0
|
|
20230906,122900,17471170,6890,6890,6890,6890,0
|
|
20230906,122800,17471170,6890,6890,6890,6890,0
|
|
20230906,122700,17471170,6890,6890,6890,6890,0
|
|
20230906,122600,17471170,6890,6890,6890,6890,0
|
|
20230906,122500,17471170,6890,6890,6890,6890,0
|
|
20230906,122400,17471170,6890,6890,6890,6890,0
|
|
20230906,122300,17471170,6890,6890,6890,6890,0
|
|
20230906,122200,17471170,6890,6890,6890,6890,0
|
|
20230906,122100,17471170,6890,6890,6890,6890,0
|
|
20230906,122000,17471170,6890,6890,6890,6890,0
|
|
20230906,121900,17471170,6890,6890,6890,6890,0
|
|
20230906,121800,17471170,6890,6890,6890,6890,0
|
|
20230906,121700,17471170,6890,6890,6890,6890,0
|
|
20230906,121600,17471170,6890,6890,6890,6890,0
|
|
20230906,121500,17471170,6890,6890,6890,6890,0
|
|
20230906,121400,17471170,6890,6890,6890,6890,0
|
|
20230906,121300,17471170,6890,6890,6890,6890,11
|
|
20230906,121200,17395380,6890,6890,6890,6890,6
|
|
20230906,121100,17354040,6890,6890,6890,6890,0
|
|
20230906,121000,17354040,6890,6890,6890,6890,0
|
|
20230906,120900,17354040,6890,6890,6890,6890,0
|
|
20230906,120800,17354040,6890,6890,6890,6890,7
|
|
20230906,120700,17305810,6890,6890,6890,6890,0
|
|
20230906,120600,17305810,6890,6890,6890,6890,2
|
|
20230906,120500,17292030,6890,6890,6890,6890,91
|
|
20230906,120400,16665040,6890,6890,6890,6890,0
|
|
20230906,120300,16665040,6890,6890,6890,6890,0
|
|
20230906,120200,16665040,6890,6890,6890,6890,0
|
|
20230906,120100,16665040,6890,6890,6890,6890,0
|
|
20230906,120000,16665040,6890,6890,6890,6890,0
|
|
20230906,115900,16665040,6890,6890,6890,6890,6
|
|
20230906,115800,16623700,6890,6890,6890,6890,0
|
|
20230906,115700,16623700,6890,6890,6890,6890,0
|
|
20230906,115600,16623700,6890,6890,6890,6890,0
|
|
20230906,115500,16623700,6890,6890,6890,6890,0
|
|
20230906,115400,16623700,6890,6890,6890,6890,0
|
|
20230906,115300,16623700,6890,6890,6890,6890,0
|
|
20230906,115200,16623700,6890,6890,6890,6890,0
|
|
20230906,115100,16623700,6890,6890,6890,6890,0
|
|
20230906,115000,16623700,6890,6890,6890,6890,0
|
|
20230906,114900,16623700,6890,6890,6890,6890,0
|
|
20230906,114800,16623700,6890,6890,6890,6890,0
|
|
20230906,114700,16623700,6890,6890,6890,6890,0
|
|
20230906,114600,16623700,6890,6890,6890,6890,0
|
|
20230906,114500,16623700,6890,6890,6890,6890,0
|
|
20230906,114400,16623700,6890,6890,6890,6890,0
|
|
20230906,114300,16623700,6890,6890,6890,6890,0
|
|
20230906,114200,16623700,6890,6890,6890,6890,0
|
|
20230906,114100,16623700,6890,6890,6890,6890,0
|
|
20230906,114000,16623700,6890,6890,6890,6890,0
|
|
20230906,113900,16623700,6890,6890,6890,6890,0
|
|
20230906,113800,16623700,6890,6890,6890,6890,0
|
|
20230906,113700,16623700,6890,6890,6890,6890,0
|
|
20230906,113600,16623700,6890,6890,6890,6890,0
|
|
20230906,113500,16623700,6890,6890,6890,6890,1
|
|
20230906,113400,16616810,6890,6890,6890,6890,1
|
|
20230906,113300,16609920,6890,6890,6890,6890,0
|
|
20230906,113200,16609920,6890,6890,6890,6890,0
|
|
20230906,113100,16609920,6890,6890,6890,6890,0
|
|
20230906,113000,16609920,6890,6890,6890,6890,0
|
|
20230906,112900,16609920,6890,6890,6890,6890,0
|
|
20230906,112800,16609920,6890,6890,6890,6890,0
|
|
20230906,112700,16609920,6890,6890,6890,6890,0
|
|
20230906,112600,16609920,6890,6890,6890,6890,0
|
|
20230906,112500,16609920,6890,6890,6890,6890,2
|
|
20230906,112400,16596140,6890,6890,6890,6890,0
|
|
20230906,112300,16596140,6890,6890,6890,6890,0
|
|
20230906,112200,16596140,6890,6890,6890,6890,12
|
|
20230906,112100,16513460,6900,6900,6900,6900,23
|
|
20230906,112000,16354760,6910,6910,6910,6910,0
|
|
20230906,111900,16354760,6910,6910,6910,6910,0
|
|
20230906,111800,16354760,6910,6910,6910,6910,0
|
|
20230906,111700,16354760,6910,6910,6910,6910,0
|
|
20230906,111600,16354760,6910,6910,6910,6910,0
|
|
20230906,111500,16354760,6910,6910,6910,6910,0
|
|
20230906,111400,16354760,6910,6910,6910,6910,15
|
|
20230906,111300,16251110,6910,6910,6910,6910,0
|
|
20230906,111200,16251110,6910,6910,6910,6910,19
|
|
20230906,111100,16119820,6910,6910,6910,6910,0
|
|
20230906,111000,16119820,6910,6910,6910,6910,0
|
|
20230906,110900,16119820,6910,6910,6910,6910,4
|
|
20230906,110800,16092180,6910,6910,6910,6910,0
|
|
20230906,110700,16092180,6910,6910,6910,6910,0
|
|
20230906,110600,16092180,6910,6910,6910,6910,0
|
|
20230906,110500,16092180,6910,6910,6910,6910,0
|
|
20230906,110400,16092180,6910,6910,6910,6910,0
|
|
20230906,110300,16092180,6910,6910,6910,6910,0
|
|
20230906,110200,16092180,6910,6910,6910,6910,0
|
|
20230906,110100,16092180,6910,6910,6910,6910,0
|
|
20230906,110000,16092180,6910,6910,6910,6910,0
|
|
20230906,105900,16092180,6910,6910,6910,6910,0
|
|
20230906,105800,16092180,6910,6910,6910,6910,0
|
|
20230906,105700,16092180,6910,6910,6910,6910,0
|
|
20230906,105600,16092180,6910,6910,6910,6910,0
|
|
20230906,105500,16092180,6910,6910,6910,6910,0
|
|
20230906,105400,16092180,6910,6910,6910,6910,0
|
|
20230906,105300,16092180,6910,6910,6910,6910,0
|
|
20230906,105200,16092180,6910,6910,6910,6910,0
|
|
20230906,105100,16092180,6910,6910,6910,6910,0
|
|
20230906,105000,16092180,6910,6910,6910,6910,0
|
|
20230906,104900,16092180,6910,6910,6910,6910,0
|
|
20230906,104800,16092180,6910,6910,6910,6910,0
|
|
20230906,104700,16092180,6910,6910,6910,6910,0
|
|
20230906,104600,16092180,6910,6910,6910,6910,0
|
|
20230906,104500,16092180,6910,6910,6910,6910,1
|
|
20230906,104400,16085270,6910,6910,6910,6910,0
|
|
20230906,104300,16085270,6910,6910,6910,6910,0
|
|
20230906,104200,16085270,6910,6910,6910,6910,0
|
|
20230906,104100,16085270,6910,6910,6910,6910,0
|
|
20230906,104000,16085270,6910,6910,6910,6910,0
|
|
20230906,103900,16085270,6910,6910,6910,6910,3
|
|
20230906,103800,16064540,6910,6910,6910,6910,0
|
|
20230906,103700,16064540,6910,6910,6910,6910,0
|
|
20230906,103600,16064540,6910,6910,6910,6910,0
|
|
20230906,103500,16064540,6910,6910,6910,6910,0
|
|
20230906,103400,16064540,6910,6910,6910,6910,1
|
|
20230906,103300,16057630,6900,6900,6900,6900,0
|
|
20230906,103200,16057630,6900,6900,6900,6900,0
|
|
20230906,103100,16057630,6900,6900,6900,6900,0
|
|
20230906,103000,16057630,6900,6900,6900,6900,0
|
|
20230906,102900,16057630,6900,6900,6900,6900,0
|
|
20230906,102800,16057630,6900,6900,6900,6900,0
|
|
20230906,102700,16057630,6900,6900,6900,6900,0
|
|
20230906,102600,16057630,6900,6900,6900,6900,0
|
|
20230906,102500,16057630,6900,6900,6900,6900,0
|
|
20230906,102400,16057630,6900,6900,6900,6900,0
|
|
20230906,102300,16057630,6900,6900,6900,6900,0
|
|
20230906,102200,16057630,6900,6900,6900,6900,0
|
|
20230906,102100,16057630,6900,6900,6900,6900,0
|
|
20230906,102000,16057630,6900,6900,6900,6900,0
|
|
20230906,101900,16057630,6900,6900,6900,6900,0
|
|
20230906,101800,16057630,6900,6900,6900,6900,0
|
|
20230906,101700,16057630,6900,6900,6900,6900,0
|
|
20230906,101600,16057630,6900,6900,6900,6900,0
|
|
20230906,101500,16057630,6900,6900,6900,6900,0
|
|
20230906,101400,16057630,6900,6900,6900,6900,0
|
|
20230906,101300,16057630,6900,6900,6900,6900,0
|
|
20230906,101200,16057630,6900,6900,6900,6900,0
|
|
20230906,101100,16057630,6900,6900,6900,6900,0
|
|
20230906,101000,16057630,6900,6900,6900,6900,0
|
|
20230906,100900,16057630,6900,6900,6900,6900,0
|
|
20230906,100800,16057630,6900,6900,6900,6900,0
|
|
20230906,100700,16057630,6900,6900,6900,6900,0
|
|
20230906,100600,16057630,6900,6900,6900,6900,0
|
|
20230906,100500,16057630,6900,6900,6900,6900,0
|
|
20230906,100400,16057630,6900,6900,6900,6900,0
|
|
20230906,100300,16057630,6900,6900,6900,6900,0
|
|
20230906,100200,16057630,6900,6900,6900,6900,0
|
|
20230906,100100,16057630,6900,6900,6900,6900,0
|
|
20230906,100000,16057630,6900,6900,6900,6900,0
|
|
20230906,095900,16057630,6900,6900,6900,6900,0
|
|
20230906,095800,16057630,6900,6900,6900,6900,0
|
|
20230906,095700,16057630,6900,6900,6900,6900,400
|
|
20230906,095600,13297630,6960,6960,6960,6960,1
|
|
20230906,095500,13290670,6960,6960,6960,6960,0
|
|
20230906,095400,13290670,6960,6960,6960,6960,0
|
|
20230906,095300,13290670,6960,6960,6960,6960,1
|
|
20230906,095200,13283710,6900,6900,6900,6900,0
|
|
20230906,095100,13283710,6900,6900,6900,6900,0
|
|
20230906,095000,13283710,6900,6900,6900,6900,0
|
|
20230906,094900,13283710,6900,6890,6900,6890,118
|
|
20230906,094800,12470170,6860,6860,6860,6860,0
|
|
20230906,094700,12470170,6860,6860,6860,6860,0
|
|
20230906,094600,12470170,6860,6860,6860,6860,0
|
|
20230906,094500,12470170,6860,6890,6890,6860,408
|
|
20230906,094400,9664230,6900,6900,6900,6900,0
|
|
20230906,094300,9664230,6900,6900,6900,6900,159
|
|
20230906,094200,8567130,6900,6900,6900,6900,372
|
|
20230906,094100,6000330,6960,6960,6960,6960,0
|
|
20230906,094000,6000330,6960,6960,6960,6960,0
|
|
20230906,093900,6000330,6960,6960,6960,6960,0
|
|
20230906,093800,6000330,6960,6960,6960,6960,0
|
|
20230906,093700,6000330,6960,6960,6960,6960,11
|
|
20230906,093600,5923770,6960,6960,6960,6960,0
|
|
20230906,093500,5923770,6960,6960,6960,6960,1
|
|
20230906,093400,5916810,6960,6960,6960,6960,0
|
|
20230906,093300,5916810,6960,6960,6960,6960,0
|
|
20230906,093200,5916810,6960,6960,6960,6960,0
|
|
20230906,093100,5916810,6960,6960,6960,6960,2
|
|
20230906,093000,5902890,6910,6910,6910,6910,0
|
|
20230906,092900,5902890,6910,6910,6910,6910,0
|
|
20230906,092800,5902890,6910,6910,6910,6910,0
|
|
20230906,092700,5902890,6910,6910,6910,6910,40
|
|
20230906,092600,5626490,6890,6890,6890,6890,0
|
|
20230906,092500,5626490,6890,6890,6890,6890,0
|
|
20230906,092400,5626490,6890,6890,6890,6890,0
|
|
20230906,092300,5626490,6890,6890,6890,6890,0
|
|
20230906,092200,5626490,6890,6890,6890,6890,0
|
|
20230906,092100,5626490,6890,6890,6890,6890,0
|
|
20230906,092000,5626490,6890,6890,6890,6890,0
|
|
20230906,091900,5626490,6890,6890,6890,6890,0
|
|
20230906,091800,5626490,6890,6890,6890,6890,0
|
|
20230906,091700,5626490,6890,6890,6890,6890,0
|
|
20230906,091600,5626490,6890,6890,6890,6890,0
|
|
20230906,091500,5626490,6890,6890,6890,6890,0
|
|
20230906,091400,5626490,6890,6890,6890,6890,0
|
|
20230906,091300,5626490,6890,6890,6890,6890,0
|
|
20230906,091200,5626490,6890,6890,6890,6890,0
|
|
20230906,091100,5626490,6890,6890,6890,6890,0
|
|
20230906,091000,5626490,6890,6910,6910,6890,21
|
|
20230906,090900,5481650,6880,6880,6880,6880,0
|
|
20230906,090800,5481650,6880,6980,6980,6880,139
|
|
20230906,090700,4515060,6900,6980,6980,6900,616
|
|
20230906,090600,216350,6980,6980,6980,6980,0
|
|
20230906,090500,216350,6980,6980,6980,6980,0
|
|
20230906,090400,216350,6980,6980,6980,6980,0
|
|
20230906,090300,216350,6980,6980,6980,6980,0
|
|
20230906,090200,216350,6980,6950,6980,6950,31
|
|
20230906,090100,0,6980,6980,6980,6980,0
|
|
20230906,090000,0,6980,6980,6980,6980,0
|