691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202800,100051490,6630,6630,6630,6630,209
|
|
20230908,202700,100051490,6630,6630,6630,6630,0
|
|
20230908,202600,100051490,6630,6630,6630,6630,0
|
|
20230908,202500,100051490,6630,6630,6630,6630,0
|
|
20230908,202400,100051490,6630,6630,6630,6630,0
|
|
20230908,202300,100051490,6630,6630,6630,6630,0
|
|
20230908,202200,100051490,6630,6630,6630,6630,0
|
|
20230908,202100,100051490,6630,6630,6630,6630,0
|
|
20230908,202000,100051490,6630,6630,6630,6630,0
|
|
20230908,201900,100051490,6630,6630,6630,6630,0
|
|
20230908,201800,100051490,6630,6630,6630,6630,0
|
|
20230908,201700,100051490,6630,6630,6630,6630,0
|
|
20230908,201600,100051490,6630,6630,6630,6630,0
|
|
20230908,201500,100051490,6630,6630,6630,6630,0
|
|
20230908,201400,100051490,6630,6630,6630,6630,0
|
|
20230908,201300,100051490,6630,6630,6630,6630,0
|
|
20230908,201200,100051490,6630,6630,6630,6630,0
|
|
20230908,201100,100051490,6630,6630,6630,6630,0
|
|
20230908,201000,100051490,6630,6630,6630,6630,0
|
|
20230908,200900,100051490,6630,6630,6630,6630,0
|
|
20230908,200800,100051490,6630,6630,6630,6630,0
|
|
20230908,200700,100051490,6630,6630,6630,6630,0
|
|
20230908,200600,100051490,6630,6630,6630,6630,0
|
|
20230908,200500,100051490,6630,6630,6630,6630,0
|
|
20230908,200400,100051490,6630,6630,6630,6630,0
|
|
20230908,200300,100051490,6630,6630,6630,6630,0
|
|
20230908,200200,100051490,6630,6630,6630,6630,0
|
|
20230908,200100,100051490,6630,6630,6630,6630,0
|
|
20230908,200000,100051490,6630,6630,6630,6630,0
|
|
20230908,195900,100051490,6630,6630,6630,6630,0
|
|
20230908,195800,100051490,6630,6630,6630,6630,209
|
|
20230908,195700,100051490,6630,6630,6630,6630,0
|
|
20230908,195600,100051490,6630,6630,6630,6630,0
|
|
20230908,195500,100051490,6630,6630,6630,6630,0
|
|
20230908,195400,100051490,6630,6630,6630,6630,0
|
|
20230908,195300,100051490,6630,6630,6630,6630,0
|
|
20230908,195200,100051490,6630,6630,6630,6630,0
|
|
20230908,195100,100051490,6630,6630,6630,6630,0
|
|
20230908,195000,100051490,6630,6630,6630,6630,0
|
|
20230908,194900,100051490,6630,6630,6630,6630,0
|
|
20230908,194800,100051490,6630,6630,6630,6630,0
|
|
20230908,194700,100051490,6630,6630,6630,6630,0
|
|
20230908,194600,100051490,6630,6630,6630,6630,0
|
|
20230908,194500,100051490,6630,6630,6630,6630,0
|
|
20230908,194400,100051490,6630,6630,6630,6630,0
|
|
20230908,194300,100051490,6630,6630,6630,6630,0
|
|
20230908,194200,100051490,6630,6630,6630,6630,0
|
|
20230908,194100,100051490,6630,6630,6630,6630,0
|
|
20230908,194000,100051490,6630,6630,6630,6630,0
|
|
20230908,193900,100051490,6630,6630,6630,6630,0
|
|
20230908,193800,100051490,6630,6630,6630,6630,0
|
|
20230908,193700,100051490,6630,6630,6630,6630,0
|
|
20230908,193600,100051490,6630,6630,6630,6630,0
|
|
20230908,193500,100051490,6630,6630,6630,6630,0
|
|
20230908,193400,100051490,6630,6630,6630,6630,0
|
|
20230908,193300,100051490,6630,6630,6630,6630,0
|
|
20230908,193200,100051490,6630,6630,6630,6630,0
|
|
20230908,193100,100051490,6630,6630,6630,6630,0
|
|
20230908,193000,100051490,6630,6630,6630,6630,0
|
|
20230908,192900,100051490,6630,6630,6630,6630,0
|
|
20230908,192800,100051490,6630,6630,6630,6630,209
|
|
20230908,192700,100051490,6630,6630,6630,6630,0
|
|
20230908,192600,100051490,6630,6630,6630,6630,0
|
|
20230908,192500,100051490,6630,6630,6630,6630,0
|
|
20230908,192400,100051490,6630,6630,6630,6630,0
|
|
20230908,192300,100051490,6630,6630,6630,6630,0
|
|
20230908,192200,100051490,6630,6630,6630,6630,0
|
|
20230908,192100,100051490,6630,6630,6630,6630,0
|
|
20230908,192000,100051490,6630,6630,6630,6630,0
|
|
20230908,191900,100051490,6630,6630,6630,6630,0
|
|
20230908,191800,100051490,6630,6630,6630,6630,0
|
|
20230908,191700,100051490,6630,6630,6630,6630,0
|
|
20230908,191600,100051490,6630,6630,6630,6630,0
|
|
20230908,191500,100051490,6630,6630,6630,6630,0
|
|
20230908,191400,100051490,6630,6630,6630,6630,0
|
|
20230908,191300,100051490,6630,6630,6630,6630,0
|
|
20230908,191200,100051490,6630,6630,6630,6630,0
|
|
20230908,191100,100051490,6630,6630,6630,6630,0
|
|
20230908,191000,100051490,6630,6630,6630,6630,0
|
|
20230908,190900,100051490,6630,6630,6630,6630,0
|
|
20230908,190800,100051490,6630,6630,6630,6630,0
|
|
20230908,190700,100051490,6630,6630,6630,6630,0
|
|
20230908,190600,100051490,6630,6630,6630,6630,0
|
|
20230908,190500,100051490,6630,6630,6630,6630,0
|
|
20230908,190400,100051490,6630,6630,6630,6630,0
|
|
20230908,190300,100051490,6630,6630,6630,6630,0
|
|
20230908,190200,100051490,6630,6630,6630,6630,0
|
|
20230908,190100,100051490,6630,6630,6630,6630,0
|
|
20230908,190000,100051490,6630,6630,6630,6630,0
|
|
20230908,185900,100051490,6630,6630,6630,6630,0
|
|
20230908,185800,100051490,6630,6630,6630,6630,209
|
|
20230908,185700,100051490,6630,6630,6630,6630,0
|
|
20230908,185600,100051490,6630,6630,6630,6630,0
|
|
20230908,185500,100051490,6630,6630,6630,6630,0
|
|
20230908,185400,100051490,6630,6630,6630,6630,0
|
|
20230908,185300,100051490,6630,6630,6630,6630,0
|
|
20230908,185200,100051490,6630,6630,6630,6630,0
|
|
20230908,185100,100051490,6630,6630,6630,6630,0
|
|
20230908,185000,100051490,6630,6630,6630,6630,0
|
|
20230908,184900,100051490,6630,6630,6630,6630,0
|
|
20230908,184800,100051490,6630,6630,6630,6630,0
|
|
20230908,184700,100051490,6630,6630,6630,6630,0
|
|
20230908,184600,100051490,6630,6630,6630,6630,0
|
|
20230908,184500,100051490,6630,6630,6630,6630,0
|
|
20230908,184400,100051490,6630,6630,6630,6630,0
|
|
20230908,184300,100051490,6630,6630,6630,6630,0
|
|
20230908,184200,100051490,6630,6630,6630,6630,0
|
|
20230908,184100,100051490,6630,6630,6630,6630,0
|
|
20230908,184000,100051490,6630,6630,6630,6630,0
|
|
20230908,183900,100051490,6630,6630,6630,6630,0
|
|
20230908,183800,100051490,6630,6630,6630,6630,0
|
|
20230908,183700,100051490,6630,6630,6630,6630,0
|
|
20230908,183600,100051490,6630,6630,6630,6630,0
|
|
20230908,183500,100051490,6630,6630,6630,6630,0
|
|
20230908,183400,100051490,6630,6630,6630,6630,0
|
|
20230908,183300,100051490,6630,6630,6630,6630,0
|
|
20230908,183200,100051490,6630,6630,6630,6630,0
|
|
20230908,183100,100051490,6630,6630,6630,6630,0
|
|
20230908,183000,100051490,6630,6630,6630,6630,0
|
|
20230908,182900,100051490,6630,6630,6630,6630,0
|
|
20230908,182800,100051490,6630,6630,6630,6630,209
|
|
20230908,182700,100051490,6630,6630,6630,6630,0
|
|
20230908,182600,100051490,6630,6630,6630,6630,0
|
|
20230908,182500,100051490,6630,6630,6630,6630,0
|
|
20230908,182400,100051490,6630,6630,6630,6630,0
|
|
20230908,182300,100051490,6630,6630,6630,6630,0
|
|
20230908,182200,100051490,6630,6630,6630,6630,0
|
|
20230908,182100,100051490,6630,6630,6630,6630,0
|
|
20230908,182000,100051490,6630,6630,6630,6630,0
|
|
20230908,181900,100051490,6630,6630,6630,6630,0
|
|
20230908,181800,100051490,6630,6630,6630,6630,0
|
|
20230908,181700,100051490,6630,6630,6630,6630,0
|
|
20230908,181600,100051490,6630,6630,6630,6630,0
|
|
20230908,181500,100051490,6630,6630,6630,6630,0
|
|
20230908,181400,100051490,6630,6630,6630,6630,0
|
|
20230908,181300,100051490,6630,6630,6630,6630,0
|
|
20230908,181200,100051490,6630,6630,6630,6630,0
|
|
20230908,181100,100051490,6630,6630,6630,6630,0
|
|
20230908,181000,100051490,6630,6630,6630,6630,0
|
|
20230908,180900,100051490,6630,6630,6630,6630,0
|
|
20230908,180800,100051490,6630,6630,6630,6630,0
|
|
20230908,180700,100051490,6630,6630,6630,6630,0
|
|
20230908,180600,100051490,6630,6630,6630,6630,0
|
|
20230908,180500,100051490,6630,6630,6630,6630,0
|
|
20230908,180400,100051490,6630,6630,6630,6630,0
|
|
20230908,180300,100051490,6630,6630,6630,6630,0
|
|
20230908,180200,100051490,6630,6630,6630,6630,0
|
|
20230908,180100,100051490,6630,6630,6630,6630,0
|
|
20230908,180000,100051490,6630,6630,6630,6630,0
|
|
20230908,175900,100051490,6630,6630,6630,6630,0
|
|
20230908,175800,100051490,6630,6630,6630,6630,209
|
|
20230908,175700,100051490,6630,6630,6630,6630,0
|
|
20230908,175600,100051490,6630,6630,6630,6630,0
|
|
20230908,175500,100051490,6630,6630,6630,6630,0
|
|
20230908,175400,100051490,6630,6630,6630,6630,0
|
|
20230908,175300,100051490,6630,6630,6630,6630,0
|
|
20230908,175200,100051490,6630,6630,6630,6630,0
|
|
20230908,175100,100051490,6630,6630,6630,6630,0
|
|
20230908,175000,100051490,6630,6630,6630,6630,0
|
|
20230908,174900,100051490,6630,6630,6630,6630,0
|
|
20230908,174800,100051490,6630,6630,6630,6630,0
|
|
20230908,174700,100051490,6630,6630,6630,6630,0
|
|
20230908,174600,100051490,6630,6630,6630,6630,0
|
|
20230908,174500,100051490,6630,6630,6630,6630,0
|
|
20230908,174400,100051490,6630,6630,6630,6630,0
|
|
20230908,174300,100051490,6630,6630,6630,6630,0
|
|
20230908,174200,100051490,6630,6630,6630,6630,0
|
|
20230908,174100,100051490,6630,6630,6630,6630,0
|
|
20230908,174000,100051490,6630,6630,6630,6630,0
|
|
20230908,173900,100051490,6630,6630,6630,6630,0
|
|
20230908,173800,100051490,6630,6630,6630,6630,0
|
|
20230908,173700,100051490,6630,6630,6630,6630,0
|
|
20230908,173600,100051490,6630,6630,6630,6630,0
|
|
20230908,173500,100051490,6630,6630,6630,6630,0
|
|
20230908,173400,100051490,6630,6630,6630,6630,0
|
|
20230908,173300,100051490,6630,6630,6630,6630,0
|
|
20230908,173200,100051490,6630,6630,6630,6630,0
|
|
20230908,173100,100051490,6630,6630,6630,6630,0
|
|
20230908,173000,100051490,6630,6630,6630,6630,0
|
|
20230908,172900,100051490,6630,6630,6630,6630,0
|
|
20230908,172800,100051490,6630,6630,6630,6630,209
|
|
20230908,172700,100051490,6630,6630,6630,6630,0
|
|
20230908,172600,100051490,6630,6630,6630,6630,0
|
|
20230908,172500,100051490,6630,6630,6630,6630,0
|
|
20230908,172400,100051490,6630,6630,6630,6630,0
|
|
20230908,172300,100051490,6630,6630,6630,6630,0
|
|
20230908,172200,100051490,6630,6630,6630,6630,0
|
|
20230908,172100,100051490,6630,6630,6630,6630,0
|
|
20230908,172000,100051490,6630,6630,6630,6630,0
|
|
20230908,171900,100051490,6630,6630,6630,6630,0
|
|
20230908,171800,100051490,6630,6630,6630,6630,0
|
|
20230908,171700,100051490,6630,6630,6630,6630,0
|
|
20230908,171600,100051490,6630,6630,6630,6630,0
|
|
20230908,171500,100051490,6630,6630,6630,6630,0
|
|
20230908,171400,100051490,6630,6630,6630,6630,0
|
|
20230908,171300,100051490,6630,6630,6630,6630,0
|
|
20230908,171200,100051490,6630,6630,6630,6630,0
|
|
20230908,171100,100051490,6630,6630,6630,6630,0
|
|
20230908,171000,100051490,6630,6630,6630,6630,0
|
|
20230908,170900,100051490,6630,6630,6630,6630,0
|
|
20230908,170800,100051490,6630,6630,6630,6630,0
|
|
20230908,170700,100051490,6630,6630,6630,6630,0
|
|
20230908,170600,100051490,6630,6630,6630,6630,0
|
|
20230908,170500,100051490,6630,6630,6630,6630,0
|
|
20230908,170400,100051490,6630,6630,6630,6630,0
|
|
20230908,170300,100051490,6630,6630,6630,6630,0
|
|
20230908,170200,100051490,6630,6630,6630,6630,0
|
|
20230908,170100,100051490,6630,6630,6630,6630,0
|
|
20230908,170000,100051490,6630,6630,6630,6630,0
|
|
20230908,165900,100051490,6630,6630,6630,6630,0
|
|
20230908,165800,100051490,6630,6630,6630,6630,209
|
|
20230908,165700,100051490,6630,6630,6630,6630,0
|
|
20230908,165600,100051490,6630,6630,6630,6630,0
|
|
20230908,165500,100051490,6630,6630,6630,6630,0
|
|
20230908,165400,100051490,6630,6630,6630,6630,0
|
|
20230908,165300,100051490,6630,6630,6630,6630,0
|
|
20230908,165200,100051490,6630,6630,6630,6630,0
|
|
20230908,165100,100051490,6630,6630,6630,6630,0
|
|
20230908,165000,100051490,6630,6630,6630,6630,0
|
|
20230908,164900,100051490,6630,6630,6630,6630,0
|
|
20230908,164800,100051490,6630,6630,6630,6630,0
|
|
20230908,164700,100051490,6630,6630,6630,6630,0
|
|
20230908,164600,100051490,6630,6630,6630,6630,0
|
|
20230908,164500,100051490,6630,6630,6630,6630,0
|
|
20230908,164400,100051490,6630,6630,6630,6630,0
|
|
20230908,164300,100051490,6630,6630,6630,6630,0
|
|
20230908,164200,100051490,6630,6630,6630,6630,0
|
|
20230908,164100,100051490,6630,6630,6630,6630,0
|
|
20230908,164000,100051490,6630,6630,6630,6630,0
|
|
20230908,163900,100051490,6630,6630,6630,6630,0
|
|
20230908,163800,100051490,6630,6630,6630,6630,0
|
|
20230908,163700,100051490,6630,6630,6630,6630,0
|
|
20230908,163600,100051490,6630,6630,6630,6630,0
|
|
20230908,163500,100051490,6630,6630,6630,6630,0
|
|
20230908,163400,100051490,6630,6630,6630,6630,0
|
|
20230908,163300,100051490,6630,6630,6630,6630,0
|
|
20230908,163200,100051490,6630,6630,6630,6630,0
|
|
20230908,163100,100051490,6630,6630,6630,6630,0
|
|
20230908,163000,100051490,6630,6630,6630,6630,0
|
|
20230908,162900,100051490,6630,6630,6630,6630,0
|
|
20230908,162800,100051490,6630,6630,6630,6630,209
|
|
20230908,162700,100051490,6630,6630,6630,6630,0
|
|
20230908,162600,100051490,6630,6630,6630,6630,0
|
|
20230908,162500,100051490,6630,6630,6630,6630,0
|
|
20230908,162400,100051490,6630,6630,6630,6630,0
|
|
20230908,162300,100051490,6630,6630,6630,6630,0
|
|
20230908,162200,100051490,6630,6630,6630,6630,0
|
|
20230908,162100,100051490,6630,6630,6630,6630,0
|
|
20230908,162000,100051490,6630,6630,6630,6630,0
|
|
20230908,161900,100051490,6630,6630,6630,6630,0
|
|
20230908,161800,100051490,6630,6630,6630,6630,0
|
|
20230908,161700,100051490,6630,6630,6630,6630,0
|
|
20230908,161600,100051490,6630,6630,6630,6630,0
|
|
20230908,161500,100051490,6630,6630,6630,6630,0
|
|
20230908,161400,100051490,6630,6630,6630,6630,0
|
|
20230908,161300,100051490,6630,6630,6630,6630,0
|
|
20230908,161200,100051490,6630,6630,6630,6630,0
|
|
20230908,161100,100051490,6630,6630,6630,6630,0
|
|
20230908,161000,100051490,6630,6630,6630,6630,0
|
|
20230908,160900,100051490,6630,6630,6630,6630,0
|
|
20230908,160800,100051490,6630,6630,6630,6630,0
|
|
20230908,160700,100051490,6630,6630,6630,6630,0
|
|
20230908,160600,100051490,6630,6630,6630,6630,0
|
|
20230908,160500,100051490,6630,6630,6630,6630,0
|
|
20230908,160400,100051490,6630,6630,6630,6630,0
|
|
20230908,160300,100051490,6630,6630,6630,6630,0
|
|
20230908,160200,100051490,6630,6630,6630,6630,0
|
|
20230908,160100,100051490,6630,6630,6630,6630,0
|
|
20230908,160000,100051490,6630,6630,6630,6630,0
|
|
20230908,155900,100051490,6630,6630,6630,6630,0
|
|
20230908,155800,100051490,6630,6630,6630,6630,209
|
|
20230908,155700,100051490,6630,6630,6630,6630,0
|
|
20230908,155600,100051490,6630,6630,6630,6630,0
|
|
20230908,155500,100051490,6630,6630,6630,6630,0
|
|
20230908,155400,100051490,6630,6630,6630,6630,0
|
|
20230908,155300,100051490,6630,6630,6630,6630,0
|
|
20230908,155200,100051490,6630,6630,6630,6630,0
|
|
20230908,155100,100051490,6630,6630,6630,6630,0
|
|
20230908,155000,100051490,6630,6630,6630,6630,0
|
|
20230908,154900,100051490,6630,6630,6630,6630,0
|
|
20230908,154800,100051490,6630,6630,6630,6630,0
|
|
20230908,154700,100051490,6630,6630,6630,6630,0
|
|
20230908,154600,100051490,6630,6630,6630,6630,0
|
|
20230908,154500,100051490,6630,6630,6630,6630,0
|
|
20230908,154400,100051490,6630,6630,6630,6630,0
|
|
20230908,154300,100051490,6630,6630,6630,6630,0
|
|
20230908,154200,100051490,6630,6630,6630,6630,0
|
|
20230908,154100,100051490,6630,6630,6630,6630,0
|
|
20230908,154000,100051490,6630,6630,6630,6630,0
|
|
20230908,153900,100051490,6630,6630,6630,6630,0
|
|
20230908,153800,100051490,6630,6630,6630,6630,0
|
|
20230908,153700,100051490,6630,6630,6630,6630,0
|
|
20230908,153600,100051490,6630,6630,6630,6630,0
|
|
20230908,153500,100051490,6630,6630,6630,6630,0
|
|
20230908,153400,100051490,6630,6630,6630,6630,0
|
|
20230908,153300,100051490,6630,6630,6630,6630,0
|
|
20230908,153200,100051490,6630,6630,6630,6630,0
|
|
20230908,153100,100051490,6630,6630,6630,6630,0
|
|
20230908,153000,100051490,6630,6630,6630,6630,209
|
|
20230908,152900,98665820,6630,6630,6630,6630,0
|
|
20230908,152800,98665820,6630,6630,6630,6630,0
|
|
20230908,152700,98665820,6630,6630,6630,6630,0
|
|
20230908,152600,98665820,6630,6630,6630,6630,0
|
|
20230908,152500,98665820,6630,6630,6630,6630,0
|
|
20230908,152400,98665820,6630,6630,6630,6630,0
|
|
20230908,152300,98665820,6630,6630,6630,6630,0
|
|
20230908,152200,98665820,6630,6630,6630,6630,0
|
|
20230908,152100,98665820,6630,6630,6630,6630,0
|
|
20230908,152000,98665820,6630,6630,6630,6630,0
|
|
20230908,151900,98665820,6630,6620,6630,6620,19
|
|
20230908,151800,98539860,6630,6630,6630,6630,0
|
|
20230908,151700,98539860,6630,6630,6630,6630,0
|
|
20230908,151600,98539860,6630,6630,6630,6630,33
|
|
20230908,151500,98321070,6630,6620,6630,6620,106
|
|
20230908,151400,97619340,6620,6590,6620,6590,88
|
|
20230908,151300,97038040,6570,6570,6570,6570,5
|
|
20230908,151200,97005190,6590,6590,6590,6590,0
|
|
20230908,151100,97005190,6590,6590,6590,6590,7
|
|
20230908,151000,96959060,6580,6580,6580,6580,0
|
|
20230908,150900,96959060,6580,6580,6580,6580,0
|
|
20230908,150800,96959060,6580,6580,6580,6580,0
|
|
20230908,150700,96959060,6580,6580,6580,6580,0
|
|
20230908,150600,96959060,6580,6580,6580,6580,0
|
|
20230908,150500,96959060,6580,6580,6580,6580,0
|
|
20230908,150400,96959060,6580,6580,6580,6580,229
|
|
20230908,150300,95452240,6570,6570,6570,6570,0
|
|
20230908,150200,95452240,6570,6570,6570,6570,0
|
|
20230908,150100,95452240,6570,6570,6570,6570,0
|
|
20230908,150000,95452240,6570,6570,6570,6570,0
|
|
20230908,145900,95452240,6570,6570,6570,6570,0
|
|
20230908,145800,95452240,6570,6570,6570,6570,0
|
|
20230908,145700,95452240,6570,6570,6570,6570,0
|
|
20230908,145600,95452240,6570,6570,6570,6570,12
|
|
20230908,145500,95373400,6550,6550,6550,6550,0
|
|
20230908,145400,95373400,6550,6550,6550,6550,11
|
|
20230908,145300,95301350,6540,6540,6540,6540,31
|
|
20230908,145200,95098610,6550,6570,6570,6550,193
|
|
20230908,145100,93832640,6580,6580,6580,6580,0
|
|
20230908,145000,93832640,6580,6580,6580,6580,0
|
|
20230908,144900,93832640,6580,6580,6580,6580,2
|
|
20230908,144800,93819480,6590,6590,6590,6590,0
|
|
20230908,144700,93819480,6590,6590,6590,6590,0
|
|
20230908,144600,93819480,6590,6590,6590,6590,0
|
|
20230908,144500,93819480,6590,6590,6590,6590,11
|
|
20230908,144400,93746990,6590,6590,6590,6590,0
|
|
20230908,144300,93746990,6590,6590,6590,6590,0
|
|
20230908,144200,93746990,6590,6590,6590,6590,0
|
|
20230908,144100,93746990,6590,6590,6590,6590,0
|
|
20230908,144000,93746990,6590,6590,6590,6590,24
|
|
20230908,143900,93588830,6600,6620,6620,6600,33
|
|
20230908,143800,93370730,6640,6640,6640,6640,0
|
|
20230908,143700,93370730,6640,6640,6640,6640,0
|
|
20230908,143600,93370730,6640,6640,6640,6640,0
|
|
20230908,143500,93370730,6640,6640,6640,6640,0
|
|
20230908,143400,93370730,6640,6640,6640,6640,0
|
|
20230908,143300,93370730,6640,6640,6640,6640,0
|
|
20230908,143200,93370730,6640,6640,6640,6640,0
|
|
20230908,143100,93370730,6640,6610,6640,6610,74
|
|
20230908,143000,92881030,6570,6570,6570,6570,0
|
|
20230908,142900,92881030,6570,6570,6570,6570,0
|
|
20230908,142800,92881030,6570,6570,6570,6570,0
|
|
20230908,142700,92881030,6570,6570,6570,6570,0
|
|
20230908,142600,92881030,6570,6570,6570,6570,0
|
|
20230908,142500,92881030,6570,6570,6570,6570,0
|
|
20230908,142400,92881030,6570,6570,6570,6570,0
|
|
20230908,142300,92881030,6570,6570,6570,6570,0
|
|
20230908,142200,92881030,6570,6570,6570,6570,0
|
|
20230908,142100,92881030,6570,6570,6570,6570,0
|
|
20230908,142000,92881030,6570,6570,6570,6570,0
|
|
20230908,141900,92881030,6570,6570,6570,6570,0
|
|
20230908,141800,92881030,6570,6570,6570,6570,0
|
|
20230908,141700,92881030,6570,6570,6570,6570,0
|
|
20230908,141600,92881030,6570,6570,6570,6570,2
|
|
20230908,141500,92867890,6610,6610,6610,6610,0
|
|
20230908,141400,92867890,6610,6610,6610,6610,21
|
|
20230908,141300,92729080,6530,6560,6560,6520,61
|
|
20230908,141200,92330600,6570,6570,6570,6570,0
|
|
20230908,141100,92330600,6570,6570,6570,6570,0
|
|
20230908,141000,92330600,6570,6570,6610,6570,51
|
|
20230908,140900,91993620,6580,6580,6580,6580,0
|
|
20230908,140800,91993620,6580,6580,6580,6580,0
|
|
20230908,140700,91993620,6580,6570,6580,6570,50
|
|
20230908,140600,91664940,6540,6570,6570,6540,121
|
|
20230908,140500,90871710,6570,6570,6650,6530,249
|
|
20230908,140400,89241290,6560,6580,6580,6560,115
|
|
20230908,140300,88486010,6580,6580,6580,6580,1
|
|
20230908,140200,88479430,6570,6610,6610,6570,552
|
|
20230908,140100,84835650,6650,6650,6650,6650,0
|
|
20230908,140000,84835650,6650,6650,6650,6650,26
|
|
20230908,135900,84662750,6610,6610,6610,6610,0
|
|
20230908,135800,84662750,6610,6610,6610,6610,0
|
|
20230908,135700,84662750,6610,6610,6610,6610,0
|
|
20230908,135600,84662750,6610,6650,6650,6600,1579
|
|
20230908,135500,74224420,6670,6670,6670,6670,0
|
|
20230908,135400,74224420,6670,6670,6670,6670,0
|
|
20230908,135300,74224420,6670,6670,6670,6670,0
|
|
20230908,135200,74224420,6670,6670,6670,6670,0
|
|
20230908,135100,74224420,6670,6670,6670,6670,0
|
|
20230908,135000,74224420,6670,6670,6670,6670,0
|
|
20230908,134900,74224420,6670,6670,6670,6670,0
|
|
20230908,134800,74224420,6670,6670,6670,6670,0
|
|
20230908,134700,74224420,6670,6670,6670,6670,0
|
|
20230908,134600,74224420,6670,6670,6670,6670,1
|
|
20230908,134500,74217750,6670,6670,6670,6670,115
|
|
20230908,134400,73450700,6670,6670,6670,6670,0
|
|
20230908,134300,73450700,6670,6670,6670,6670,0
|
|
20230908,134200,73450700,6670,6670,6670,6670,0
|
|
20230908,134100,73450700,6670,6670,6670,6670,0
|
|
20230908,134000,73450700,6670,6670,6670,6670,0
|
|
20230908,133900,73450700,6670,6670,6670,6670,0
|
|
20230908,133800,73450700,6670,6670,6670,6670,0
|
|
20230908,133700,73450700,6670,6670,6670,6670,0
|
|
20230908,133600,73450700,6670,6670,6670,6670,0
|
|
20230908,133500,73450700,6670,6670,6670,6670,0
|
|
20230908,133400,73450700,6670,6670,6670,6670,0
|
|
20230908,133300,73450700,6670,6670,6670,6670,0
|
|
20230908,133200,73450700,6670,6670,6670,6670,0
|
|
20230908,133100,73450700,6670,6670,6670,6670,0
|
|
20230908,133000,73450700,6670,6670,6670,6670,0
|
|
20230908,132900,73450700,6670,6670,6670,6670,0
|
|
20230908,132800,73450700,6670,6670,6670,6670,0
|
|
20230908,132700,73450700,6670,6670,6670,6670,0
|
|
20230908,132600,73450700,6670,6640,6670,6640,10
|
|
20230908,132500,73384210,6640,6640,6640,6640,23
|
|
20230908,132400,73231490,6640,6640,6640,6640,0
|
|
20230908,132300,73231490,6640,6640,6640,6640,0
|
|
20230908,132200,73231490,6640,6640,6640,6640,94
|
|
20230908,132100,72607330,6670,6670,6670,6670,0
|
|
20230908,132000,72607330,6670,6670,6670,6670,0
|
|
20230908,131900,72607330,6670,6670,6670,6670,0
|
|
20230908,131800,72607330,6670,6670,6670,6670,0
|
|
20230908,131700,72607330,6670,6670,6670,6670,0
|
|
20230908,131600,72607330,6670,6670,6670,6670,0
|
|
20230908,131500,72607330,6670,6670,6670,6670,0
|
|
20230908,131400,72607330,6670,6670,6670,6670,0
|
|
20230908,131300,72607330,6670,6630,6670,6630,10
|
|
20230908,131200,72540770,6610,6610,6610,6610,0
|
|
20230908,131100,72540770,6610,6610,6610,6610,6
|
|
20230908,131000,72501110,6630,6630,6630,6630,0
|
|
20230908,130900,72501110,6630,6630,6630,6630,0
|
|
20230908,130800,72501110,6630,6630,6630,6630,0
|
|
20230908,130700,72501110,6630,6630,6630,6630,0
|
|
20230908,130600,72501110,6630,6640,6640,6610,58
|
|
20230908,130500,72116370,6630,6630,6630,6630,0
|
|
20230908,130400,72116370,6630,6630,6630,6630,0
|
|
20230908,130300,72116370,6630,6630,6630,6630,0
|
|
20230908,130200,72116370,6630,6660,6660,6630,33
|
|
20230908,130100,71896680,6680,6680,6680,6680,0
|
|
20230908,130000,71896680,6680,6680,6680,6680,0
|
|
20230908,125900,71896680,6680,6680,6680,6680,10
|
|
20230908,125800,71829880,6630,6690,6690,6620,480
|
|
20230908,125700,68637640,6690,6690,6690,6690,0
|
|
20230908,125600,68637640,6690,6690,6690,6690,0
|
|
20230908,125500,68637640,6690,6690,6690,6690,1
|
|
20230908,125400,68630950,6690,6690,6690,6690,0
|
|
20230908,125300,68630950,6690,6690,6690,6690,0
|
|
20230908,125200,68630950,6690,6690,6690,6690,74
|
|
20230908,125100,68135890,6700,6700,6700,6700,0
|
|
20230908,125000,68135890,6700,6700,6700,6700,0
|
|
20230908,124900,68135890,6700,6700,6700,6700,0
|
|
20230908,124800,68135890,6700,6700,6700,6700,0
|
|
20230908,124700,68135890,6700,6700,6700,6700,0
|
|
20230908,124600,68135890,6700,6700,6700,6700,0
|
|
20230908,124500,68135890,6700,6700,6700,6700,0
|
|
20230908,124400,68135890,6700,6700,6700,6700,0
|
|
20230908,124300,68135890,6700,6700,6700,6700,0
|
|
20230908,124200,68135890,6700,6700,6700,6700,0
|
|
20230908,124100,68135890,6700,6700,6700,6700,0
|
|
20230908,124000,68135890,6700,6700,6700,6700,0
|
|
20230908,123900,68135890,6700,6700,6700,6700,0
|
|
20230908,123800,68135890,6700,6700,6700,6700,0
|
|
20230908,123700,68135890,6700,6700,6700,6700,0
|
|
20230908,123600,68135890,6700,6700,6700,6700,0
|
|
20230908,123500,68135890,6700,6700,6700,6700,0
|
|
20230908,123400,68135890,6700,6700,6700,6700,0
|
|
20230908,123300,68135890,6700,6700,6700,6700,0
|
|
20230908,123200,68135890,6700,6700,6700,6700,0
|
|
20230908,123100,68135890,6700,6700,6700,6700,0
|
|
20230908,123000,68135890,6700,6700,6700,6700,0
|
|
20230908,122900,68135890,6700,6700,6700,6700,0
|
|
20230908,122800,68135890,6700,6700,6700,6700,0
|
|
20230908,122700,68135890,6700,6700,6700,6700,0
|
|
20230908,122600,68135890,6700,6700,6700,6700,0
|
|
20230908,122500,68135890,6700,6700,6700,6700,0
|
|
20230908,122400,68135890,6700,6700,6700,6700,0
|
|
20230908,122300,68135890,6700,6700,6700,6700,0
|
|
20230908,122200,68135890,6700,6700,6700,6700,0
|
|
20230908,122100,68135890,6700,6700,6700,6700,0
|
|
20230908,122000,68135890,6700,6700,6700,6700,0
|
|
20230908,121900,68135890,6700,6700,6700,6700,0
|
|
20230908,121800,68135890,6700,6700,6700,6700,0
|
|
20230908,121700,68135890,6700,6700,6700,6700,0
|
|
20230908,121600,68135890,6700,6700,6700,6700,0
|
|
20230908,121500,68135890,6700,6700,6700,6700,0
|
|
20230908,121400,68135890,6700,6700,6700,6700,0
|
|
20230908,121300,68135890,6700,6700,6700,6700,0
|
|
20230908,121200,68135890,6700,6700,6700,6700,14
|
|
20230908,121100,68042090,6700,6700,6700,6700,0
|
|
20230908,121000,68042090,6700,6700,6700,6700,0
|
|
20230908,120900,68042090,6700,6700,6700,6700,0
|
|
20230908,120800,68042090,6700,6700,6700,6700,0
|
|
20230908,120700,68042090,6700,6700,6700,6700,0
|
|
20230908,120600,68042090,6700,6700,6700,6700,0
|
|
20230908,120500,68042090,6700,6700,6700,6700,0
|
|
20230908,120400,68042090,6700,6700,6700,6700,0
|
|
20230908,120300,68042090,6700,6700,6700,6700,0
|
|
20230908,120200,68042090,6700,6700,6700,6700,0
|
|
20230908,120100,68042090,6700,6700,6700,6700,0
|
|
20230908,120000,68042090,6700,6700,6700,6700,0
|
|
20230908,115900,68042090,6700,6700,6700,6700,0
|
|
20230908,115800,68042090,6700,6700,6700,6700,0
|
|
20230908,115700,68042090,6700,6700,6700,6700,10
|
|
20230908,115600,67975090,6700,6700,6700,6700,0
|
|
20230908,115500,67975090,6700,6700,6700,6700,0
|
|
20230908,115400,67975090,6700,6700,6700,6700,0
|
|
20230908,115300,67975090,6700,6700,6700,6700,3
|
|
20230908,115200,67954990,6700,6640,6700,6640,675
|
|
20230908,115100,63464920,6630,6630,6630,6630,0
|
|
20230908,115000,63464920,6630,6630,6630,6630,0
|
|
20230908,114900,63464920,6630,6630,6630,6630,0
|
|
20230908,114800,63464920,6630,6630,6630,6630,1
|
|
20230908,114700,63458290,6630,6630,6630,6630,0
|
|
20230908,114600,63458290,6630,6630,6630,6630,0
|
|
20230908,114500,63458290,6630,6630,6630,6630,0
|
|
20230908,114400,63458290,6630,6630,6630,6630,0
|
|
20230908,114300,63458290,6630,6630,6630,6630,0
|
|
20230908,114200,63458290,6630,6630,6630,6630,4
|
|
20230908,114100,63431770,6650,6650,6650,6650,0
|
|
20230908,114000,63431770,6650,6650,6650,6650,0
|
|
20230908,113900,63431770,6650,6650,6650,6650,4
|
|
20230908,113800,63405170,6650,6650,6650,6650,0
|
|
20230908,113700,63405170,6650,6650,6650,6650,0
|
|
20230908,113600,63405170,6650,6650,6650,6650,461
|
|
20230908,113500,60339520,6610,6610,6610,6610,0
|
|
20230908,113400,60339520,6610,6610,6610,6610,0
|
|
20230908,113300,60339520,6610,6600,6610,6600,358
|
|
20230908,113200,57974460,6600,6590,6600,6570,200
|
|
20230908,113100,56656770,6580,6610,6610,6580,3161
|
|
20230908,113000,35793090,6610,6610,6610,6610,0
|
|
20230908,112900,35793090,6610,6650,6650,6610,2632
|
|
20230908,112800,18291990,6660,6660,6660,6660,407
|
|
20230908,112700,15581370,6660,6700,6700,6660,193
|
|
20230908,112600,14290520,6710,6710,6710,6710,0
|
|
20230908,112500,14290520,6710,6710,6710,6710,0
|
|
20230908,112400,14290520,6710,6710,6710,6710,0
|
|
20230908,112300,14290520,6710,6710,6710,6710,0
|
|
20230908,112200,14290520,6710,6710,6710,6710,0
|
|
20230908,112100,14290520,6710,6710,6710,6710,2
|
|
20230908,112000,14277100,6710,6710,6710,6710,0
|
|
20230908,111900,14277100,6710,6710,6710,6710,1
|
|
20230908,111800,14270390,6700,6700,6700,6700,0
|
|
20230908,111700,14270390,6700,6700,6700,6700,0
|
|
20230908,111600,14270390,6700,6700,6700,6700,0
|
|
20230908,111500,14270390,6700,6700,6700,6700,0
|
|
20230908,111400,14270390,6700,6700,6700,6700,0
|
|
20230908,111300,14270390,6700,6700,6700,6700,0
|
|
20230908,111200,14270390,6700,6700,6700,6700,0
|
|
20230908,111100,14270390,6700,6700,6700,6700,0
|
|
20230908,111000,14270390,6700,6700,6700,6700,0
|
|
20230908,110900,14270390,6700,6700,6700,6700,0
|
|
20230908,110800,14270390,6700,6700,6700,6700,0
|
|
20230908,110700,14270390,6700,6700,6700,6700,0
|
|
20230908,110600,14270390,6700,6700,6700,6700,0
|
|
20230908,110500,14270390,6700,6700,6700,6700,0
|
|
20230908,110400,14270390,6700,6700,6700,6700,0
|
|
20230908,110300,14270390,6700,6700,6700,6700,0
|
|
20230908,110200,14270390,6700,6700,6700,6700,0
|
|
20230908,110100,14270390,6700,6700,6700,6700,0
|
|
20230908,110000,14270390,6700,6700,6700,6700,0
|
|
20230908,105900,14270390,6700,6700,6700,6700,0
|
|
20230908,105800,14270390,6700,6700,6700,6700,0
|
|
20230908,105700,14270390,6700,6700,6700,6700,0
|
|
20230908,105600,14270390,6700,6700,6700,6700,0
|
|
20230908,105500,14270390,6700,6700,6700,6700,0
|
|
20230908,105400,14270390,6700,6700,6700,6700,0
|
|
20230908,105300,14270390,6700,6700,6700,6700,0
|
|
20230908,105200,14270390,6700,6700,6700,6700,0
|
|
20230908,105100,14270390,6700,6700,6700,6700,0
|
|
20230908,105000,14270390,6700,6700,6700,6700,0
|
|
20230908,104900,14270390,6700,6700,6700,6700,0
|
|
20230908,104800,14270390,6700,6700,6700,6700,0
|
|
20230908,104700,14270390,6700,6700,6700,6700,0
|
|
20230908,104600,14270390,6700,6700,6700,6700,0
|
|
20230908,104500,14270390,6700,6700,6700,6700,0
|
|
20230908,104400,14270390,6700,6700,6700,6700,0
|
|
20230908,104300,14270390,6700,6700,6700,6700,0
|
|
20230908,104200,14270390,6700,6700,6700,6700,6
|
|
20230908,104100,14230190,6700,6700,6700,6700,0
|
|
20230908,104000,14230190,6700,6700,6700,6700,6
|
|
20230908,103900,14189990,6680,6730,6730,6680,69
|
|
20230908,103800,13727420,6750,6750,6750,6750,0
|
|
20230908,103700,13727420,6750,6750,6750,6750,0
|
|
20230908,103600,13727420,6750,6750,6750,6750,0
|
|
20230908,103500,13727420,6750,6750,6750,6750,0
|
|
20230908,103400,13727420,6750,6750,6750,6750,0
|
|
20230908,103300,13727420,6750,6750,6750,6750,2
|
|
20230908,103200,13713920,6750,6750,6750,6750,0
|
|
20230908,103100,13713920,6750,6750,6750,6750,0
|
|
20230908,103000,13713920,6750,6750,6750,6750,0
|
|
20230908,102900,13713920,6750,6750,6750,6750,0
|
|
20230908,102800,13713920,6750,6750,6750,6750,0
|
|
20230908,102700,13713920,6750,6750,6750,6750,0
|
|
20230908,102600,13713920,6750,6750,6750,6750,0
|
|
20230908,102500,13713920,6750,6750,6750,6750,0
|
|
20230908,102400,13713920,6750,6750,6750,6750,0
|
|
20230908,102300,13713920,6750,6750,6750,6750,0
|
|
20230908,102200,13713920,6750,6750,6750,6750,0
|
|
20230908,102100,13713920,6750,6750,6750,6750,0
|
|
20230908,102000,13713920,6750,6750,6750,6750,0
|
|
20230908,101900,13713920,6750,6750,6750,6750,0
|
|
20230908,101800,13713920,6750,6750,6750,6750,0
|
|
20230908,101700,13713920,6750,6750,6750,6750,0
|
|
20230908,101600,13713920,6750,6750,6750,6750,0
|
|
20230908,101500,13713920,6750,6750,6750,6750,0
|
|
20230908,101400,13713920,6750,6750,6750,6750,0
|
|
20230908,101300,13713920,6750,6750,6750,6750,0
|
|
20230908,101200,13713920,6750,6720,6750,6720,60
|
|
20230908,101100,13310450,6660,6680,6680,6650,807
|
|
20230908,101000,7934810,6680,6680,6680,6680,0
|
|
20230908,100900,7934810,6680,6680,6680,6680,0
|
|
20230908,100800,7934810,6680,6680,6680,6680,0
|
|
20230908,100700,7934810,6680,6680,6680,6680,0
|
|
20230908,100600,7934810,6680,6680,6680,6680,13
|
|
20230908,100500,7847970,6670,6670,6670,6670,0
|
|
20230908,100400,7847970,6670,6670,6670,6670,8
|
|
20230908,100300,7794610,6670,6670,6670,6670,0
|
|
20230908,100200,7794610,6670,6670,6670,6670,0
|
|
20230908,100100,7794610,6670,6680,6680,6670,42
|
|
20230908,100000,7514070,6680,6680,6680,6680,0
|
|
20230908,095900,7514070,6680,6680,6680,6680,0
|
|
20230908,095800,7514070,6680,6680,6680,6680,0
|
|
20230908,095700,7514070,6680,6690,6690,6680,254
|
|
20230908,095600,5814860,6700,6700,6700,6700,3
|
|
20230908,095500,5794760,6720,6720,6720,6720,18
|
|
20230908,095400,5673800,6720,6720,6720,6720,0
|
|
20230908,095300,5673800,6720,6720,6720,6720,0
|
|
20230908,095200,5673800,6720,6720,6720,6720,0
|
|
20230908,095100,5673800,6720,6720,6720,6720,298
|
|
20230908,095000,3671240,6720,6720,6720,6720,0
|
|
20230908,094900,3671240,6720,6720,6720,6720,0
|
|
20230908,094800,3671240,6720,6720,6720,6720,0
|
|
20230908,094700,3671240,6720,6720,6720,6720,0
|
|
20230908,094600,3671240,6720,6720,6720,6720,1
|
|
20230908,094500,3664520,6720,6720,6720,6720,0
|
|
20230908,094400,3664520,6720,6720,6720,6720,99
|
|
20230908,094300,2999240,6720,6720,6720,6720,0
|
|
20230908,094200,2999240,6720,6720,6720,6720,0
|
|
20230908,094100,2999240,6720,6720,6720,6720,0
|
|
20230908,094000,2999240,6720,6720,6720,6720,0
|
|
20230908,093900,2999240,6720,6720,6720,6720,0
|
|
20230908,093800,2999240,6720,6720,6720,6720,0
|
|
20230908,093700,2999240,6720,6720,6720,6720,1
|
|
20230908,093600,2992520,6690,6690,6690,6690,0
|
|
20230908,093500,2992520,6690,6690,6690,6690,0
|
|
20230908,093400,2992520,6690,6690,6690,6690,0
|
|
20230908,093300,2992520,6690,6690,6690,6690,0
|
|
20230908,093200,2992520,6690,6690,6690,6690,0
|
|
20230908,093100,2992520,6690,6690,6690,6690,0
|
|
20230908,093000,2992520,6690,6700,6700,6690,112
|
|
20230908,092900,2242990,6700,6700,6700,6700,0
|
|
20230908,092800,2242990,6700,6710,6710,6700,117
|
|
20230908,092700,1458190,6710,6710,6710,6710,0
|
|
20230908,092600,1458190,6710,6710,6710,6710,0
|
|
20230908,092500,1458190,6710,6710,6710,6710,0
|
|
20230908,092400,1458190,6710,6710,6710,6710,5
|
|
20230908,092300,1424640,6720,6720,6720,6720,1
|
|
20230908,092200,1417920,6720,6720,6720,6720,0
|
|
20230908,092100,1417920,6720,6720,6720,6720,0
|
|
20230908,092000,1417920,6720,6720,6720,6720,1
|
|
20230908,091900,1411200,6720,6720,6720,6720,0
|
|
20230908,091800,1411200,6720,6720,6720,6720,0
|
|
20230908,091700,1411200,6720,6720,6720,6720,0
|
|
20230908,091600,1411200,6720,6720,6720,6720,0
|
|
20230908,091500,1411200,6720,6720,6720,6720,0
|
|
20230908,091400,1411200,6720,6720,6720,6720,0
|
|
20230908,091300,1411200,6720,6720,6720,6720,0
|
|
20230908,091200,1411200,6720,6720,6720,6720,0
|
|
20230908,091100,1411200,6720,6720,6720,6720,0
|
|
20230908,091000,1411200,6720,6720,6720,6720,1
|
|
20230908,090900,1404480,6720,6720,6720,6720,0
|
|
20230908,090800,1404480,6720,6720,6720,6720,0
|
|
20230908,090700,1404480,6720,6720,6720,6720,133
|
|
20230908,090600,510720,6720,6720,6720,6720,0
|
|
20230908,090500,510720,6720,6720,6720,6720,60
|
|
20230908,090400,107520,6720,6720,6720,6720,0
|
|
20230908,090300,107520,6720,6720,6720,6720,0
|
|
20230908,090200,107520,6720,6720,6720,6720,0
|
|
20230908,090100,107520,6720,6720,6720,6720,0
|
|
20230908,090000,107520,6720,6720,6720,6720,16
|