695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203200,95401710,6720,6720,6720,6720,138
|
|
20230907,203100,95401710,6720,6720,6720,6720,0
|
|
20230907,203000,95401710,6720,6720,6720,6720,0
|
|
20230907,202900,95401710,6720,6720,6720,6720,0
|
|
20230907,202800,95401710,6720,6720,6720,6720,0
|
|
20230907,202700,95401710,6720,6720,6720,6720,0
|
|
20230907,202600,95401710,6720,6720,6720,6720,0
|
|
20230907,202500,95401710,6720,6720,6720,6720,0
|
|
20230907,202400,95401710,6720,6720,6720,6720,0
|
|
20230907,202300,95401710,6720,6720,6720,6720,0
|
|
20230907,202200,95401710,6720,6720,6720,6720,0
|
|
20230907,202100,95401710,6720,6720,6720,6720,0
|
|
20230907,202000,95401710,6720,6720,6720,6720,0
|
|
20230907,201900,95401710,6720,6720,6720,6720,0
|
|
20230907,201800,95401710,6720,6720,6720,6720,0
|
|
20230907,201700,95401710,6720,6720,6720,6720,0
|
|
20230907,201600,95401710,6720,6720,6720,6720,0
|
|
20230907,201500,95401710,6720,6720,6720,6720,0
|
|
20230907,201400,95401710,6720,6720,6720,6720,0
|
|
20230907,201300,95401710,6720,6720,6720,6720,0
|
|
20230907,201200,95401710,6720,6720,6720,6720,0
|
|
20230907,201100,95401710,6720,6720,6720,6720,0
|
|
20230907,201000,95401710,6720,6720,6720,6720,0
|
|
20230907,200900,95401710,6720,6720,6720,6720,0
|
|
20230907,200800,95401710,6720,6720,6720,6720,0
|
|
20230907,200700,95401710,6720,6720,6720,6720,0
|
|
20230907,200600,95401710,6720,6720,6720,6720,0
|
|
20230907,200500,95401710,6720,6720,6720,6720,0
|
|
20230907,200400,95401710,6720,6720,6720,6720,0
|
|
20230907,200300,95401710,6720,6720,6720,6720,0
|
|
20230907,200200,95401710,6720,6720,6720,6720,138
|
|
20230907,200100,95401710,6720,6720,6720,6720,0
|
|
20230907,200000,95401710,6720,6720,6720,6720,0
|
|
20230907,195900,95401710,6720,6720,6720,6720,0
|
|
20230907,195800,95401710,6720,6720,6720,6720,0
|
|
20230907,195700,95401710,6720,6720,6720,6720,0
|
|
20230907,195600,95401710,6720,6720,6720,6720,0
|
|
20230907,195500,95401710,6720,6720,6720,6720,0
|
|
20230907,195400,95401710,6720,6720,6720,6720,0
|
|
20230907,195300,95401710,6720,6720,6720,6720,0
|
|
20230907,195200,95401710,6720,6720,6720,6720,0
|
|
20230907,195100,95401710,6720,6720,6720,6720,0
|
|
20230907,195000,95401710,6720,6720,6720,6720,0
|
|
20230907,194900,95401710,6720,6720,6720,6720,0
|
|
20230907,194800,95401710,6720,6720,6720,6720,0
|
|
20230907,194700,95401710,6720,6720,6720,6720,0
|
|
20230907,194600,95401710,6720,6720,6720,6720,0
|
|
20230907,194500,95401710,6720,6720,6720,6720,0
|
|
20230907,194400,95401710,6720,6720,6720,6720,0
|
|
20230907,194300,95401710,6720,6720,6720,6720,0
|
|
20230907,194200,95401710,6720,6720,6720,6720,0
|
|
20230907,194100,95401710,6720,6720,6720,6720,0
|
|
20230907,194000,95401710,6720,6720,6720,6720,0
|
|
20230907,193900,95401710,6720,6720,6720,6720,0
|
|
20230907,193800,95401710,6720,6720,6720,6720,0
|
|
20230907,193700,95401710,6720,6720,6720,6720,0
|
|
20230907,193600,95401710,6720,6720,6720,6720,0
|
|
20230907,193500,95401710,6720,6720,6720,6720,0
|
|
20230907,193400,95401710,6720,6720,6720,6720,0
|
|
20230907,193300,95401710,6720,6720,6720,6720,0
|
|
20230907,193200,95401710,6720,6720,6720,6720,138
|
|
20230907,193100,95401710,6720,6720,6720,6720,0
|
|
20230907,193000,95401710,6720,6720,6720,6720,0
|
|
20230907,192900,95401710,6720,6720,6720,6720,0
|
|
20230907,192800,95401710,6720,6720,6720,6720,0
|
|
20230907,192700,95401710,6720,6720,6720,6720,0
|
|
20230907,192600,95401710,6720,6720,6720,6720,0
|
|
20230907,192500,95401710,6720,6720,6720,6720,0
|
|
20230907,192400,95401710,6720,6720,6720,6720,0
|
|
20230907,192300,95401710,6720,6720,6720,6720,0
|
|
20230907,192200,95401710,6720,6720,6720,6720,0
|
|
20230907,192100,95401710,6720,6720,6720,6720,0
|
|
20230907,192000,95401710,6720,6720,6720,6720,0
|
|
20230907,191900,95401710,6720,6720,6720,6720,0
|
|
20230907,191800,95401710,6720,6720,6720,6720,0
|
|
20230907,191700,95401710,6720,6720,6720,6720,0
|
|
20230907,191600,95401710,6720,6720,6720,6720,0
|
|
20230907,191500,95401710,6720,6720,6720,6720,0
|
|
20230907,191400,95401710,6720,6720,6720,6720,0
|
|
20230907,191300,95401710,6720,6720,6720,6720,0
|
|
20230907,191200,95401710,6720,6720,6720,6720,0
|
|
20230907,191100,95401710,6720,6720,6720,6720,0
|
|
20230907,191000,95401710,6720,6720,6720,6720,0
|
|
20230907,190900,95401710,6720,6720,6720,6720,0
|
|
20230907,190800,95401710,6720,6720,6720,6720,0
|
|
20230907,190700,95401710,6720,6720,6720,6720,0
|
|
20230907,190600,95401710,6720,6720,6720,6720,0
|
|
20230907,190500,95401710,6720,6720,6720,6720,0
|
|
20230907,190400,95401710,6720,6720,6720,6720,0
|
|
20230907,190300,95401710,6720,6720,6720,6720,0
|
|
20230907,190200,95401710,6720,6720,6720,6720,138
|
|
20230907,190100,95401710,6720,6720,6720,6720,0
|
|
20230907,190000,95401710,6720,6720,6720,6720,0
|
|
20230907,185900,95401710,6720,6720,6720,6720,0
|
|
20230907,185800,95401710,6720,6720,6720,6720,0
|
|
20230907,185700,95401710,6720,6720,6720,6720,0
|
|
20230907,185600,95401710,6720,6720,6720,6720,0
|
|
20230907,185500,95401710,6720,6720,6720,6720,0
|
|
20230907,185400,95401710,6720,6720,6720,6720,0
|
|
20230907,185300,95401710,6720,6720,6720,6720,0
|
|
20230907,185200,95401710,6720,6720,6720,6720,0
|
|
20230907,185100,95401710,6720,6720,6720,6720,0
|
|
20230907,185000,95401710,6720,6720,6720,6720,0
|
|
20230907,184900,95401710,6720,6720,6720,6720,0
|
|
20230907,184800,95401710,6720,6720,6720,6720,0
|
|
20230907,184700,95401710,6720,6720,6720,6720,0
|
|
20230907,184600,95401710,6720,6720,6720,6720,0
|
|
20230907,184500,95401710,6720,6720,6720,6720,0
|
|
20230907,184400,95401710,6720,6720,6720,6720,0
|
|
20230907,184300,95401710,6720,6720,6720,6720,0
|
|
20230907,184200,95401710,6720,6720,6720,6720,0
|
|
20230907,184100,95401710,6720,6720,6720,6720,0
|
|
20230907,184000,95401710,6720,6720,6720,6720,0
|
|
20230907,183900,95401710,6720,6720,6720,6720,0
|
|
20230907,183800,95401710,6720,6720,6720,6720,0
|
|
20230907,183700,95401710,6720,6720,6720,6720,0
|
|
20230907,183600,95401710,6720,6720,6720,6720,0
|
|
20230907,183500,95401710,6720,6720,6720,6720,0
|
|
20230907,183400,95401710,6720,6720,6720,6720,0
|
|
20230907,183300,95401710,6720,6720,6720,6720,0
|
|
20230907,183200,95401710,6720,6720,6720,6720,138
|
|
20230907,183100,95401710,6720,6720,6720,6720,0
|
|
20230907,183000,95401710,6720,6720,6720,6720,0
|
|
20230907,182900,95401710,6720,6720,6720,6720,0
|
|
20230907,182800,95401710,6720,6720,6720,6720,0
|
|
20230907,182700,95401710,6720,6720,6720,6720,0
|
|
20230907,182600,95401710,6720,6720,6720,6720,0
|
|
20230907,182500,95401710,6720,6720,6720,6720,0
|
|
20230907,182400,95401710,6720,6720,6720,6720,0
|
|
20230907,182300,95401710,6720,6720,6720,6720,0
|
|
20230907,182200,95401710,6720,6720,6720,6720,0
|
|
20230907,182100,95401710,6720,6720,6720,6720,0
|
|
20230907,182000,95401710,6720,6720,6720,6720,0
|
|
20230907,181900,95401710,6720,6720,6720,6720,0
|
|
20230907,181800,95401710,6720,6720,6720,6720,0
|
|
20230907,181700,95401710,6720,6720,6720,6720,0
|
|
20230907,181600,95401710,6720,6720,6720,6720,0
|
|
20230907,181500,95401710,6720,6720,6720,6720,0
|
|
20230907,181400,95401710,6720,6720,6720,6720,0
|
|
20230907,181300,95401710,6720,6720,6720,6720,0
|
|
20230907,181200,95401710,6720,6720,6720,6720,0
|
|
20230907,181100,95401710,6720,6720,6720,6720,0
|
|
20230907,181000,95401710,6720,6720,6720,6720,0
|
|
20230907,180900,95401710,6720,6720,6720,6720,0
|
|
20230907,180800,95401710,6720,6720,6720,6720,0
|
|
20230907,180700,95401710,6720,6720,6720,6720,0
|
|
20230907,180600,95401710,6720,6720,6720,6720,0
|
|
20230907,180500,95401710,6720,6720,6720,6720,0
|
|
20230907,180400,95401710,6720,6720,6720,6720,0
|
|
20230907,180300,95401710,6720,6720,6720,6720,0
|
|
20230907,180200,95401710,6720,6720,6720,6720,138
|
|
20230907,180100,95401710,6720,6720,6720,6720,0
|
|
20230907,180000,95401710,6720,6720,6720,6720,0
|
|
20230907,175900,95401710,6720,6720,6720,6720,0
|
|
20230907,175800,95401710,6720,6720,6720,6720,0
|
|
20230907,175700,95401710,6720,6720,6720,6720,0
|
|
20230907,175600,95401710,6720,6720,6720,6720,0
|
|
20230907,175500,95401710,6720,6720,6720,6720,0
|
|
20230907,175400,95401710,6720,6720,6720,6720,0
|
|
20230907,175300,95401710,6720,6720,6720,6720,0
|
|
20230907,175200,95401710,6720,6720,6720,6720,0
|
|
20230907,175100,95401710,6720,6720,6720,6720,0
|
|
20230907,175000,95401710,6720,6720,6720,6720,0
|
|
20230907,174900,95401710,6720,6720,6720,6720,0
|
|
20230907,174800,95401710,6720,6720,6720,6720,0
|
|
20230907,174700,95401710,6720,6720,6720,6720,0
|
|
20230907,174600,95401710,6720,6720,6720,6720,0
|
|
20230907,174500,95401710,6720,6720,6720,6720,0
|
|
20230907,174400,95401710,6720,6720,6720,6720,0
|
|
20230907,174300,95401710,6720,6720,6720,6720,0
|
|
20230907,174200,95401710,6720,6720,6720,6720,0
|
|
20230907,174100,95401710,6720,6720,6720,6720,0
|
|
20230907,174000,95401710,6720,6720,6720,6720,0
|
|
20230907,173900,95401710,6720,6720,6720,6720,0
|
|
20230907,173800,95401710,6720,6720,6720,6720,0
|
|
20230907,173700,95401710,6720,6720,6720,6720,0
|
|
20230907,173600,95401710,6720,6720,6720,6720,0
|
|
20230907,173500,95401710,6720,6720,6720,6720,0
|
|
20230907,173400,95401710,6720,6720,6720,6720,0
|
|
20230907,173300,95401710,6720,6720,6720,6720,0
|
|
20230907,173200,95401710,6720,6720,6720,6720,138
|
|
20230907,173100,95401710,6720,6720,6720,6720,0
|
|
20230907,173000,95401710,6720,6720,6720,6720,0
|
|
20230907,172900,95401710,6720,6720,6720,6720,0
|
|
20230907,172800,95401710,6720,6720,6720,6720,0
|
|
20230907,172700,95401710,6720,6720,6720,6720,0
|
|
20230907,172600,95401710,6720,6720,6720,6720,0
|
|
20230907,172500,95401710,6720,6720,6720,6720,0
|
|
20230907,172400,95401710,6720,6720,6720,6720,0
|
|
20230907,172300,95401710,6720,6720,6720,6720,0
|
|
20230907,172200,95401710,6720,6720,6720,6720,0
|
|
20230907,172100,95401710,6720,6720,6720,6720,0
|
|
20230907,172000,95401710,6720,6720,6720,6720,0
|
|
20230907,171900,95401710,6720,6720,6720,6720,0
|
|
20230907,171800,95401710,6720,6720,6720,6720,0
|
|
20230907,171700,95401710,6720,6720,6720,6720,0
|
|
20230907,171600,95401710,6720,6720,6720,6720,0
|
|
20230907,171500,95401710,6720,6720,6720,6720,0
|
|
20230907,171400,95401710,6720,6720,6720,6720,0
|
|
20230907,171300,95401710,6720,6720,6720,6720,0
|
|
20230907,171200,95401710,6720,6720,6720,6720,0
|
|
20230907,171100,95401710,6720,6720,6720,6720,0
|
|
20230907,171000,95401710,6720,6720,6720,6720,0
|
|
20230907,170900,95401710,6720,6720,6720,6720,0
|
|
20230907,170800,95401710,6720,6720,6720,6720,0
|
|
20230907,170700,95401710,6720,6720,6720,6720,0
|
|
20230907,170600,95401710,6720,6720,6720,6720,0
|
|
20230907,170500,95401710,6720,6720,6720,6720,0
|
|
20230907,170400,95401710,6720,6720,6720,6720,0
|
|
20230907,170300,95401710,6720,6720,6720,6720,0
|
|
20230907,170200,95401710,6720,6720,6720,6720,138
|
|
20230907,170100,95401710,6720,6720,6720,6720,0
|
|
20230907,170000,95401710,6720,6720,6720,6720,0
|
|
20230907,165900,95401710,6720,6720,6720,6720,0
|
|
20230907,165800,95401710,6720,6720,6720,6720,0
|
|
20230907,165700,95401710,6720,6720,6720,6720,0
|
|
20230907,165600,95401710,6720,6720,6720,6720,0
|
|
20230907,165500,95401710,6720,6720,6720,6720,0
|
|
20230907,165400,95401710,6720,6720,6720,6720,0
|
|
20230907,165300,95401710,6720,6720,6720,6720,0
|
|
20230907,165200,95401710,6720,6720,6720,6720,0
|
|
20230907,165100,95401710,6720,6720,6720,6720,0
|
|
20230907,165000,95401710,6720,6720,6720,6720,0
|
|
20230907,164900,95401710,6720,6720,6720,6720,0
|
|
20230907,164800,95401710,6720,6720,6720,6720,0
|
|
20230907,164700,95401710,6720,6720,6720,6720,0
|
|
20230907,164600,95401710,6720,6720,6720,6720,0
|
|
20230907,164500,95401710,6720,6720,6720,6720,0
|
|
20230907,164400,95401710,6720,6720,6720,6720,0
|
|
20230907,164300,95401710,6720,6720,6720,6720,0
|
|
20230907,164200,95401710,6720,6720,6720,6720,0
|
|
20230907,164100,95401710,6720,6720,6720,6720,0
|
|
20230907,164000,95401710,6720,6720,6720,6720,0
|
|
20230907,163900,95401710,6720,6720,6720,6720,0
|
|
20230907,163800,95401710,6720,6720,6720,6720,0
|
|
20230907,163700,95401710,6720,6720,6720,6720,0
|
|
20230907,163600,95401710,6720,6720,6720,6720,0
|
|
20230907,163500,95401710,6720,6720,6720,6720,0
|
|
20230907,163400,95401710,6720,6720,6720,6720,0
|
|
20230907,163300,95401710,6720,6720,6720,6720,0
|
|
20230907,163200,95401710,6720,6720,6720,6720,138
|
|
20230907,163100,95401710,6720,6720,6720,6720,0
|
|
20230907,163000,95401710,6720,6720,6720,6720,0
|
|
20230907,162900,95401710,6720,6720,6720,6720,0
|
|
20230907,162800,95401710,6720,6720,6720,6720,0
|
|
20230907,162700,95401710,6720,6720,6720,6720,0
|
|
20230907,162600,95401710,6720,6720,6720,6720,0
|
|
20230907,162500,95401710,6720,6720,6720,6720,0
|
|
20230907,162400,95401710,6720,6720,6720,6720,0
|
|
20230907,162300,95401710,6720,6720,6720,6720,0
|
|
20230907,162200,95401710,6720,6720,6720,6720,0
|
|
20230907,162100,95401710,6720,6720,6720,6720,0
|
|
20230907,162000,95401710,6720,6720,6720,6720,0
|
|
20230907,161900,95401710,6720,6720,6720,6720,0
|
|
20230907,161800,95401710,6720,6720,6720,6720,0
|
|
20230907,161700,95401710,6720,6720,6720,6720,0
|
|
20230907,161600,95401710,6720,6720,6720,6720,0
|
|
20230907,161500,95401710,6720,6720,6720,6720,0
|
|
20230907,161400,95401710,6720,6720,6720,6720,0
|
|
20230907,161300,95401710,6720,6720,6720,6720,0
|
|
20230907,161200,95401710,6720,6720,6720,6720,0
|
|
20230907,161100,95401710,6720,6720,6720,6720,0
|
|
20230907,161000,95401710,6720,6720,6720,6720,0
|
|
20230907,160900,95401710,6720,6720,6720,6720,0
|
|
20230907,160800,95401710,6720,6720,6720,6720,0
|
|
20230907,160700,95401710,6720,6720,6720,6720,0
|
|
20230907,160600,95401710,6720,6720,6720,6720,0
|
|
20230907,160500,95401710,6720,6720,6720,6720,0
|
|
20230907,160400,95401710,6720,6720,6720,6720,0
|
|
20230907,160300,95401710,6720,6720,6720,6720,0
|
|
20230907,160200,95401710,6720,6720,6720,6720,138
|
|
20230907,160100,95401710,6720,6720,6720,6720,0
|
|
20230907,160000,95401710,6720,6720,6720,6720,0
|
|
20230907,155900,95401710,6720,6720,6720,6720,0
|
|
20230907,155800,95401710,6720,6720,6720,6720,0
|
|
20230907,155700,95401710,6720,6720,6720,6720,0
|
|
20230907,155600,95401710,6720,6720,6720,6720,0
|
|
20230907,155500,95401710,6720,6720,6720,6720,0
|
|
20230907,155400,95401710,6720,6720,6720,6720,0
|
|
20230907,155300,95401710,6720,6720,6720,6720,0
|
|
20230907,155200,95401710,6720,6720,6720,6720,0
|
|
20230907,155100,95401710,6720,6720,6720,6720,0
|
|
20230907,155000,95401710,6720,6720,6720,6720,0
|
|
20230907,154900,95401710,6720,6720,6720,6720,0
|
|
20230907,154800,95401710,6720,6720,6720,6720,0
|
|
20230907,154700,95401710,6720,6720,6720,6720,0
|
|
20230907,154600,95401710,6720,6720,6720,6720,0
|
|
20230907,154500,95401710,6720,6720,6720,6720,0
|
|
20230907,154400,95401710,6720,6720,6720,6720,0
|
|
20230907,154300,95401710,6720,6720,6720,6720,0
|
|
20230907,154200,95401710,6720,6720,6720,6720,0
|
|
20230907,154100,95401710,6720,6720,6720,6720,0
|
|
20230907,154000,95401710,6720,6720,6720,6720,0
|
|
20230907,153900,95401710,6720,6720,6720,6720,0
|
|
20230907,153800,95401710,6720,6720,6720,6720,0
|
|
20230907,153700,95401710,6720,6720,6720,6720,0
|
|
20230907,153600,95401710,6720,6720,6720,6720,0
|
|
20230907,153500,95401710,6720,6720,6720,6720,0
|
|
20230907,153400,95401710,6720,6720,6720,6720,0
|
|
20230907,153300,95401710,6720,6720,6720,6720,0
|
|
20230907,153200,95401710,6720,6720,6720,6720,138
|
|
20230907,153100,95401710,6720,6720,6720,6720,0
|
|
20230907,153000,95401710,6720,6720,6720,6720,138
|
|
20230907,152900,94474350,6740,6740,6740,6740,0
|
|
20230907,152800,94474350,6740,6740,6740,6740,0
|
|
20230907,152700,94474350,6740,6740,6740,6740,0
|
|
20230907,152600,94474350,6740,6740,6740,6740,0
|
|
20230907,152500,94474350,6740,6740,6740,6740,0
|
|
20230907,152400,94474350,6740,6740,6740,6740,0
|
|
20230907,152300,94474350,6740,6740,6740,6740,0
|
|
20230907,152200,94474350,6740,6740,6740,6740,0
|
|
20230907,152100,94474350,6740,6740,6740,6740,0
|
|
20230907,152000,94474350,6740,6740,6740,6740,0
|
|
20230907,151900,94474350,6740,6740,6740,6740,0
|
|
20230907,151800,94474350,6740,6740,6740,6740,5
|
|
20230907,151700,94440650,6720,6720,6720,6720,0
|
|
20230907,151600,94440650,6720,6720,6720,6720,0
|
|
20230907,151500,94440650,6720,6720,6720,6720,59
|
|
20230907,151400,94044170,6720,6720,6720,6720,5
|
|
20230907,151300,94010570,6720,6720,6720,6720,0
|
|
20230907,151200,94010570,6720,6720,6720,6720,198
|
|
20230907,151100,92680010,6720,6720,6720,6720,94
|
|
20230907,151000,92048330,6720,6720,6720,6720,0
|
|
20230907,150900,92048330,6720,6720,6720,6720,470
|
|
20230907,150800,88889930,6720,6720,6720,6720,0
|
|
20230907,150700,88889930,6720,6720,6720,6720,0
|
|
20230907,150600,88889930,6720,6720,6720,6720,432
|
|
20230907,150500,85986890,6720,6720,6720,6720,0
|
|
20230907,150400,85986890,6720,6700,6740,6700,278
|
|
20230907,150300,84118400,6710,6710,6710,6710,0
|
|
20230907,150200,84118400,6710,6710,6710,6710,0
|
|
20230907,150100,84118400,6710,6710,6710,6710,0
|
|
20230907,150000,84118400,6710,6710,6710,6710,22
|
|
20230907,145900,83970780,6700,6700,6700,6700,0
|
|
20230907,145800,83970780,6700,6700,6700,6700,0
|
|
20230907,145700,83970780,6700,6700,6700,6700,0
|
|
20230907,145600,83970780,6700,6700,6700,6700,0
|
|
20230907,145500,83970780,6700,6700,6700,6700,0
|
|
20230907,145400,83970780,6700,6700,6700,6700,0
|
|
20230907,145300,83970780,6700,6730,6760,6690,1153
|
|
20230907,145200,76248730,6800,6800,6800,6800,0
|
|
20230907,145100,76248730,6800,6800,6800,6800,0
|
|
20230907,145000,76248730,6800,6800,6800,6800,0
|
|
20230907,144900,76248730,6800,6800,6800,6800,66
|
|
20230907,144800,75799930,6790,6790,6790,6790,0
|
|
20230907,144700,75799930,6790,6790,6790,6790,0
|
|
20230907,144600,75799930,6790,6790,6790,6790,0
|
|
20230907,144500,75799930,6790,6790,6790,6790,0
|
|
20230907,144400,75799930,6790,6790,6790,6790,0
|
|
20230907,144300,75799930,6790,6790,6790,6790,0
|
|
20230907,144200,75799930,6790,6790,6790,6790,0
|
|
20230907,144100,75799930,6790,6790,6790,6790,0
|
|
20230907,144000,75799930,6790,6790,6790,6790,0
|
|
20230907,143900,75799930,6790,6790,6790,6790,2
|
|
20230907,143800,75786350,6800,6800,6800,6800,0
|
|
20230907,143700,75786350,6800,6800,6800,6800,0
|
|
20230907,143600,75786350,6800,6800,6800,6800,0
|
|
20230907,143500,75786350,6800,6800,6800,6800,0
|
|
20230907,143400,75786350,6800,6800,6800,6800,0
|
|
20230907,143300,75786350,6800,6800,6800,6800,0
|
|
20230907,143200,75786350,6800,6800,6800,6800,0
|
|
20230907,143100,75786350,6800,6800,6800,6800,0
|
|
20230907,143000,75786350,6800,6800,6800,6800,0
|
|
20230907,142900,75786350,6800,6800,6800,6800,0
|
|
20230907,142800,75786350,6800,6800,6800,6800,0
|
|
20230907,142700,75786350,6800,6800,6800,6800,0
|
|
20230907,142600,75786350,6800,6800,6800,6800,0
|
|
20230907,142500,75786350,6800,6800,6800,6800,0
|
|
20230907,142400,75786350,6800,6800,6800,6800,74
|
|
20230907,142300,75283150,6800,6800,6800,6800,0
|
|
20230907,142200,75283150,6800,6800,6800,6800,0
|
|
20230907,142100,75283150,6800,6800,6800,6800,0
|
|
20230907,142000,75283150,6800,6800,6800,6800,0
|
|
20230907,141900,75283150,6800,6800,6800,6800,0
|
|
20230907,141800,75283150,6800,6790,6800,6790,10
|
|
20230907,141700,75215170,6730,6730,6730,6730,0
|
|
20230907,141600,75215170,6730,6730,6730,6730,0
|
|
20230907,141500,75215170,6730,6730,6730,6730,0
|
|
20230907,141400,75215170,6730,6730,6730,6730,0
|
|
20230907,141300,75215170,6730,6730,6730,6730,0
|
|
20230907,141200,75215170,6730,6730,6730,6730,55
|
|
20230907,141100,74845020,6800,6800,6800,6800,0
|
|
20230907,141000,74845020,6800,6800,6800,6800,0
|
|
20230907,140900,74845020,6800,6800,6800,6800,0
|
|
20230907,140800,74845020,6800,6790,6800,6790,10
|
|
20230907,140700,74777070,6730,6730,6730,6730,0
|
|
20230907,140600,74777070,6730,6730,6730,6730,0
|
|
20230907,140500,74777070,6730,6740,6740,6730,15
|
|
20230907,140400,74676030,6730,6730,6730,6730,0
|
|
20230907,140300,74676030,6730,6730,6730,6730,0
|
|
20230907,140200,74676030,6730,6730,6730,6730,0
|
|
20230907,140100,74676030,6730,6730,6730,6730,0
|
|
20230907,140000,74676030,6730,6730,6730,6730,78
|
|
20230907,135900,74151090,6730,6730,6730,6730,0
|
|
20230907,135800,74151090,6730,6730,6730,6730,0
|
|
20230907,135700,74151090,6730,6730,6730,6730,0
|
|
20230907,135600,74151090,6730,6730,6730,6730,0
|
|
20230907,135500,74151090,6730,6730,6730,6730,16
|
|
20230907,135400,74043410,6730,6730,6730,6730,1
|
|
20230907,135300,74036680,6730,6730,6730,6730,0
|
|
20230907,135200,74036680,6730,6730,6730,6730,0
|
|
20230907,135100,74036680,6730,6730,6730,6730,0
|
|
20230907,135000,74036680,6730,6730,6730,6730,0
|
|
20230907,134900,74036680,6730,6730,6730,6730,0
|
|
20230907,134800,74036680,6730,6730,6730,6730,0
|
|
20230907,134700,74036680,6730,6730,6730,6730,0
|
|
20230907,134600,74036680,6730,6780,6780,6730,31
|
|
20230907,134500,73826550,6790,6790,6790,6790,0
|
|
20230907,134400,73826550,6790,6790,6790,6790,0
|
|
20230907,134300,73826550,6790,6790,6790,6790,0
|
|
20230907,134200,73826550,6790,6790,6790,6790,0
|
|
20230907,134100,73826550,6790,6790,6790,6790,0
|
|
20230907,134000,73826550,6790,6790,6790,6790,0
|
|
20230907,133900,73826550,6790,6790,6790,6790,0
|
|
20230907,133800,73826550,6790,6790,6790,6790,0
|
|
20230907,133700,73826550,6790,6790,6790,6790,0
|
|
20230907,133600,73826550,6790,6790,6790,6790,0
|
|
20230907,133500,73826550,6790,6790,6790,6790,0
|
|
20230907,133400,73826550,6790,6790,6790,6790,0
|
|
20230907,133300,73826550,6790,6790,6790,6790,0
|
|
20230907,133200,73826550,6790,6790,6790,6790,0
|
|
20230907,133100,73826550,6790,6790,6790,6790,0
|
|
20230907,133000,73826550,6790,6790,6790,6790,0
|
|
20230907,132900,73826550,6790,6790,6790,6790,0
|
|
20230907,132800,73826550,6790,6790,6790,6790,0
|
|
20230907,132700,73826550,6790,6790,6790,6790,0
|
|
20230907,132600,73826550,6790,6790,6790,6790,0
|
|
20230907,132500,73826550,6790,6790,6790,6790,0
|
|
20230907,132400,73826550,6790,6790,6790,6790,0
|
|
20230907,132300,73826550,6790,6790,6790,6790,0
|
|
20230907,132200,73826550,6790,6790,6790,6790,0
|
|
20230907,132100,73826550,6790,6790,6790,6790,0
|
|
20230907,132000,73826550,6790,6790,6790,6790,0
|
|
20230907,131900,73826550,6790,6790,6790,6790,0
|
|
20230907,131800,73826550,6790,6790,6790,6790,1
|
|
20230907,131700,73819760,6790,6780,6790,6700,156
|
|
20230907,131600,72762150,6780,6780,6780,6780,0
|
|
20230907,131500,72762150,6780,6780,6780,6780,0
|
|
20230907,131400,72762150,6780,6780,6780,6780,0
|
|
20230907,131300,72762150,6780,6780,6780,6780,0
|
|
20230907,131200,72762150,6780,6780,6780,6780,0
|
|
20230907,131100,72762150,6780,6780,6780,6780,0
|
|
20230907,131000,72762150,6780,6780,6780,6780,0
|
|
20230907,130900,72762150,6780,6780,6780,6780,0
|
|
20230907,130800,72762150,6780,6780,6780,6780,0
|
|
20230907,130700,72762150,6780,6780,6780,6780,0
|
|
20230907,130600,72762150,6780,6700,6780,6700,270
|
|
20230907,130500,70950070,6700,6700,6700,6700,0
|
|
20230907,130400,70950070,6700,6700,6700,6700,0
|
|
20230907,130300,70950070,6700,6700,6700,6700,2
|
|
20230907,130200,70936670,6690,6690,6690,6690,0
|
|
20230907,130100,70936670,6690,6690,6690,6690,0
|
|
20230907,130000,70936670,6690,6690,6690,6690,0
|
|
20230907,125900,70936670,6690,6690,6690,6690,0
|
|
20230907,125800,70936670,6690,6700,6700,6690,151
|
|
20230907,125700,69924990,6690,6690,6690,6690,0
|
|
20230907,125600,69924990,6690,6690,6690,6690,0
|
|
20230907,125500,69924990,6690,6690,6690,6690,0
|
|
20230907,125400,69924990,6690,6690,6690,6690,0
|
|
20230907,125300,69924990,6690,6690,6690,6690,70
|
|
20230907,125200,69456690,6690,6690,6690,6690,0
|
|
20230907,125100,69456690,6690,6690,6690,6690,0
|
|
20230907,125000,69456690,6690,6690,6690,6690,3
|
|
20230907,124900,69436620,6680,6680,6680,6680,0
|
|
20230907,124800,69436620,6680,6680,6680,6680,0
|
|
20230907,124700,69436620,6680,6690,6690,6680,105
|
|
20230907,124600,68734220,6680,6680,6680,6680,0
|
|
20230907,124500,68734220,6680,6680,6680,6680,0
|
|
20230907,124400,68734220,6680,6680,6680,6680,0
|
|
20230907,124300,68734220,6680,6680,6680,6680,0
|
|
20230907,124200,68734220,6680,6680,6680,6680,0
|
|
20230907,124100,68734220,6680,6680,6680,6680,0
|
|
20230907,124000,68734220,6680,6680,6680,6680,4
|
|
20230907,123900,68707500,6690,6690,6690,6690,39
|
|
20230907,123800,68446590,6690,6690,6690,6690,0
|
|
20230907,123700,68446590,6690,6690,6690,6690,0
|
|
20230907,123600,68446590,6690,6690,6690,6690,0
|
|
20230907,123500,68446590,6690,6690,6690,6690,0
|
|
20230907,123400,68446590,6690,6690,6690,6690,0
|
|
20230907,123300,68446590,6690,6690,6690,6690,0
|
|
20230907,123200,68446590,6690,6690,6690,6690,0
|
|
20230907,123100,68446590,6690,6690,6690,6690,0
|
|
20230907,123000,68446590,6690,6690,6690,6690,0
|
|
20230907,122900,68446590,6690,6690,6690,6690,0
|
|
20230907,122800,68446590,6690,6690,6690,6690,0
|
|
20230907,122700,68446590,6690,6690,6690,6690,0
|
|
20230907,122600,68446590,6690,6690,6690,6690,0
|
|
20230907,122500,68446590,6690,6690,6690,6690,0
|
|
20230907,122400,68446590,6690,6690,6690,6690,0
|
|
20230907,122300,68446590,6690,6690,6690,6690,0
|
|
20230907,122200,68446590,6690,6680,6690,6680,47
|
|
20230907,122100,68132520,6680,6680,6680,6680,3
|
|
20230907,122000,68112480,6680,6680,6680,6680,0
|
|
20230907,121900,68112480,6680,6670,6680,6670,64
|
|
20230907,121800,67685570,6660,6660,6660,6660,203
|
|
20230907,121700,66333590,6650,6700,6700,6650,878
|
|
20230907,121600,60456270,6700,6700,6700,6700,0
|
|
20230907,121500,60456270,6700,6700,6700,6700,0
|
|
20230907,121400,60456270,6700,6700,6700,6700,0
|
|
20230907,121300,60456270,6700,6700,6700,6700,0
|
|
20230907,121200,60456270,6700,6700,6700,6700,0
|
|
20230907,121100,60456270,6700,6700,6700,6700,0
|
|
20230907,121000,60456270,6700,6700,6700,6700,0
|
|
20230907,120900,60456270,6700,6700,6700,6700,0
|
|
20230907,120800,60456270,6700,6700,6700,6700,8
|
|
20230907,120700,60402670,6700,6700,6700,6700,8
|
|
20230907,120600,60349070,6700,6720,6720,6700,212
|
|
20230907,120500,58925180,6720,6720,6720,6720,1
|
|
20230907,120400,58918460,6720,6730,6730,6720,38
|
|
20230907,120300,58662730,6730,6730,6730,6730,0
|
|
20230907,120200,58662730,6730,6730,6730,6730,2
|
|
20230907,120100,58649270,6730,6730,6730,6730,0
|
|
20230907,120000,58649270,6730,6730,6730,6730,1
|
|
20230907,115900,58642540,6730,6730,6730,6730,0
|
|
20230907,115800,58642540,6730,6730,6730,6730,0
|
|
20230907,115700,58642540,6730,6730,6730,6730,0
|
|
20230907,115600,58642540,6730,6730,6730,6730,0
|
|
20230907,115500,58642540,6730,6730,6730,6730,0
|
|
20230907,115400,58642540,6730,6730,6730,6730,0
|
|
20230907,115300,58642540,6730,6730,6730,6730,0
|
|
20230907,115200,58642540,6730,6730,6730,6730,0
|
|
20230907,115100,58642540,6730,6730,6730,6730,0
|
|
20230907,115000,58642540,6730,6730,6730,6730,0
|
|
20230907,114900,58642540,6730,6730,6730,6730,0
|
|
20230907,114800,58642540,6730,6730,6730,6730,2
|
|
20230907,114700,58629080,6730,6730,6730,6730,4
|
|
20230907,114600,58602160,6720,6720,6720,6720,0
|
|
20230907,114500,58602160,6720,6720,6720,6720,0
|
|
20230907,114400,58602160,6720,6720,6720,6720,0
|
|
20230907,114300,58602160,6720,6720,6720,6720,0
|
|
20230907,114200,58602160,6720,6720,6720,6720,0
|
|
20230907,114100,58602160,6720,6720,6720,6720,0
|
|
20230907,114000,58602160,6720,6720,6720,6720,0
|
|
20230907,113900,58602160,6720,6720,6720,6720,0
|
|
20230907,113800,58602160,6720,6720,6720,6720,398
|
|
20230907,113700,55927600,6730,6730,6730,6730,0
|
|
20230907,113600,55927600,6730,6730,6730,6730,0
|
|
20230907,113500,55927600,6730,6730,6730,6730,0
|
|
20230907,113400,55927600,6730,6730,6730,6730,0
|
|
20230907,113300,55927600,6730,6730,6730,6730,0
|
|
20230907,113200,55927600,6730,6730,6730,6730,0
|
|
20230907,113100,55927600,6730,6730,6730,6730,30
|
|
20230907,113000,55725700,6730,6730,6730,6730,0
|
|
20230907,112900,55725700,6730,6730,6730,6730,0
|
|
20230907,112800,55725700,6730,6730,6730,6730,0
|
|
20230907,112700,55725700,6730,6730,6730,6730,56
|
|
20230907,112600,55348820,6730,6730,6730,6730,84
|
|
20230907,112500,54783500,6730,6730,6730,6730,77
|
|
20230907,112400,54265290,6720,6720,6720,6720,9
|
|
20230907,112300,54204810,6720,6730,6730,6720,104
|
|
20230907,112200,53504930,6720,6720,6720,6720,0
|
|
20230907,112100,53504930,6720,6720,6720,6720,16
|
|
20230907,112000,53397410,6730,6730,6730,6730,1
|
|
20230907,111900,53390680,6730,6730,6730,6730,15
|
|
20230907,111800,53289730,6730,6730,6730,6720,258
|
|
20230907,111700,51553640,6730,6730,6730,6730,1
|
|
20230907,111600,51546910,6730,6730,6730,6730,230
|
|
20230907,111500,49999010,6720,6740,6740,6720,68
|
|
20230907,111400,49541370,6730,6750,6750,6730,859
|
|
20230907,111300,43749970,6780,6780,6780,6780,0
|
|
20230907,111200,43749970,6780,6750,6780,6750,125
|
|
20230907,111100,42903220,6780,6780,6780,6780,500
|
|
20230907,111000,39513220,6750,6760,6760,6750,11
|
|
20230907,110900,39438950,6760,6760,6760,6760,0
|
|
20230907,110800,39438950,6760,6760,6760,6760,0
|
|
20230907,110700,39438950,6760,6760,6760,6760,0
|
|
20230907,110600,39438950,6760,6760,6760,6760,2
|
|
20230907,110500,39425430,6750,6760,6760,6750,12
|
|
20230907,110400,39344420,6770,6770,6770,6770,1
|
|
20230907,110300,39337650,6770,6770,6770,6770,3
|
|
20230907,110200,39317340,6780,6790,6790,6780,88
|
|
20230907,110100,38720210,6780,6780,6780,6780,379
|
|
20230907,110000,36150590,6780,6780,6810,6780,1013
|
|
20230907,105900,29272060,6790,6790,6790,6790,620
|
|
20230907,105800,25062260,6760,6760,6760,6760,0
|
|
20230907,105700,25062260,6760,6760,6760,6760,0
|
|
20230907,105600,25062260,6760,6760,6760,6760,0
|
|
20230907,105500,25062260,6760,6760,6760,6760,12
|
|
20230907,105400,24981140,6760,6760,6760,6760,0
|
|
20230907,105300,24981140,6760,6760,6760,6760,6
|
|
20230907,105200,24940580,6770,6770,6770,6770,0
|
|
20230907,105100,24940580,6770,6800,6800,6770,98
|
|
20230907,105000,24276920,6850,6750,6850,6750,239
|
|
20230907,104900,22660440,6760,6770,6770,6760,407
|
|
20230907,104800,19908820,6770,6770,6770,6770,37
|
|
20230907,104700,19658330,6770,6800,6810,6770,602
|
|
20230907,104600,15573680,6810,6860,6860,6810,217
|
|
20230907,104500,14094280,6860,6860,6860,6860,0
|
|
20230907,104400,14094280,6860,6860,6860,6860,0
|
|
20230907,104300,14094280,6860,6860,6860,6860,0
|
|
20230907,104200,14094280,6860,6860,6860,6860,79
|
|
20230907,104100,13552340,6860,6860,6860,6860,0
|
|
20230907,104000,13552340,6860,6860,6860,6860,0
|
|
20230907,103900,13552340,6860,6860,6860,6860,0
|
|
20230907,103800,13552340,6860,6850,6860,6850,500
|
|
20230907,103700,10126740,6830,6830,6830,6830,0
|
|
20230907,103600,10126740,6830,6830,6830,6830,0
|
|
20230907,103500,10126740,6830,6830,6830,6830,0
|
|
20230907,103400,10126740,6830,6830,6830,6830,0
|
|
20230907,103300,10126740,6830,6830,6830,6830,0
|
|
20230907,103200,10126740,6830,6830,6830,6830,0
|
|
20230907,103100,10126740,6830,6830,6830,6830,0
|
|
20230907,103000,10126740,6830,6830,6830,6830,0
|
|
20230907,102900,10126740,6830,6830,6830,6830,220
|
|
20230907,102800,8624140,6810,6810,6810,6810,0
|
|
20230907,102700,8624140,6810,6810,6810,6810,0
|
|
20230907,102600,8624140,6810,6810,6810,6810,400
|
|
20230907,102500,5900140,6830,6830,6830,6830,0
|
|
20230907,102400,5900140,6830,6830,6830,6830,0
|
|
20230907,102300,5900140,6830,6830,6830,6830,13
|
|
20230907,102200,5811350,6820,6820,6820,6820,0
|
|
20230907,102100,5811350,6820,6820,6820,6820,1
|
|
20230907,102000,5804530,6820,6830,6830,6820,47
|
|
20230907,101900,5483690,6830,6830,6830,6830,0
|
|
20230907,101800,5483690,6830,6830,6830,6830,0
|
|
20230907,101700,5483690,6830,6830,6830,6830,0
|
|
20230907,101600,5483690,6830,6830,6830,6830,0
|
|
20230907,101500,5483690,6830,6830,6830,6830,0
|
|
20230907,101400,5483690,6830,6830,6830,6830,0
|
|
20230907,101300,5483690,6830,6830,6830,6830,0
|
|
20230907,101200,5483690,6830,6830,6830,6830,4
|
|
20230907,101100,5456370,6840,6840,6840,6840,0
|
|
20230907,101000,5456370,6840,6840,6840,6840,0
|
|
20230907,100900,5456370,6840,6840,6840,6840,20
|
|
20230907,100800,5319570,6830,6830,6830,6830,0
|
|
20230907,100700,5319570,6830,6830,6830,6830,0
|
|
20230907,100600,5319570,6830,6830,6830,6830,0
|
|
20230907,100500,5319570,6830,6830,6830,6830,0
|
|
20230907,100400,5319570,6830,6830,6830,6830,0
|
|
20230907,100300,5319570,6830,6830,6830,6830,0
|
|
20230907,100200,5319570,6830,6830,6830,6830,0
|
|
20230907,100100,5319570,6830,6830,6830,6830,0
|
|
20230907,100000,5319570,6830,6830,6830,6830,0
|
|
20230907,095900,5319570,6830,6830,6830,6830,6
|
|
20230907,095800,5278590,6830,6830,6830,6830,159
|
|
20230907,095700,4192620,6830,6830,6830,6830,0
|
|
20230907,095600,4192620,6830,6830,6830,6830,0
|
|
20230907,095500,4192620,6830,6830,6830,6830,28
|
|
20230907,095400,4001380,6830,6830,6830,6830,0
|
|
20230907,095300,4001380,6830,6830,6830,6830,0
|
|
20230907,095200,4001380,6830,6830,6830,6830,0
|
|
20230907,095100,4001380,6830,6830,6830,6830,0
|
|
20230907,095000,4001380,6830,6830,6830,6830,0
|
|
20230907,094900,4001380,6830,6830,6830,6830,0
|
|
20230907,094800,4001380,6830,6830,6830,6830,29
|
|
20230907,094700,3803310,6840,6840,6840,6840,0
|
|
20230907,094600,3803310,6840,6840,6840,6840,0
|
|
20230907,094500,3803310,6840,6840,6840,6840,0
|
|
20230907,094400,3803310,6840,6840,6840,6840,2
|
|
20230907,094300,3789630,6820,6820,6820,6820,0
|
|
20230907,094200,3789630,6820,6820,6820,6820,0
|
|
20230907,094100,3789630,6820,6820,6820,6820,0
|
|
20230907,094000,3789630,6820,6820,6820,6820,19
|
|
20230907,093900,3660050,6850,6850,6850,6850,291
|
|
20230907,093800,1666700,6870,6870,6870,6870,2
|
|
20230907,093700,1652960,6870,6870,6870,6870,0
|
|
20230907,093600,1652960,6870,6870,6870,6870,0
|
|
20230907,093500,1652960,6870,6870,6870,6870,0
|
|
20230907,093400,1652960,6870,6870,6870,6870,0
|
|
20230907,093300,1652960,6870,6870,6870,6870,0
|
|
20230907,093200,1652960,6870,6870,6870,6870,0
|
|
20230907,093100,1652960,6870,6870,6870,6870,0
|
|
20230907,093000,1652960,6870,6870,6870,6870,0
|
|
20230907,092900,1652960,6870,6870,6870,6870,0
|
|
20230907,092800,1652960,6870,6870,6870,6870,0
|
|
20230907,092700,1652960,6870,6870,6870,6870,0
|
|
20230907,092600,1652960,6870,6870,6870,6870,13
|
|
20230907,092500,1563650,6850,6850,6850,6850,0
|
|
20230907,092400,1563650,6850,6850,6850,6850,0
|
|
20230907,092300,1563650,6850,6850,6850,6850,0
|
|
20230907,092200,1563650,6850,6850,6850,6850,0
|
|
20230907,092100,1563650,6850,6850,6850,6850,0
|
|
20230907,092000,1563650,6850,6850,6850,6850,0
|
|
20230907,091900,1563650,6850,6850,6850,6850,0
|
|
20230907,091800,1563650,6850,6850,6850,6850,0
|
|
20230907,091700,1563650,6850,6850,6850,6850,0
|
|
20230907,091600,1563650,6850,6850,6850,6850,0
|
|
20230907,091500,1563650,6850,6850,6850,6850,0
|
|
20230907,091400,1563650,6850,6850,6850,6850,0
|
|
20230907,091300,1563650,6850,6850,6850,6850,0
|
|
20230907,091200,1563650,6850,6850,6850,6850,0
|
|
20230907,091100,1563650,6850,6850,6850,6850,0
|
|
20230907,091000,1563650,6850,6850,6850,6800,30
|
|
20230907,090900,1358200,6850,6850,6850,6850,0
|
|
20230907,090800,1358200,6850,6850,6850,6850,0
|
|
20230907,090700,1358200,6850,6850,6850,6850,0
|
|
20230907,090600,1358200,6850,6850,6850,6850,0
|
|
20230907,090500,1358200,6850,6850,6850,6850,0
|
|
20230907,090400,1358200,6850,6850,6850,6850,27
|
|
20230907,090300,1173250,6850,6850,6850,6850,0
|
|
20230907,090200,1173250,6850,6850,6850,6850,5
|
|
20230907,090100,1139000,6800,6800,6800,6800,0
|
|
20230907,090000,1139000,6800,6850,6850,6800,167
|