689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,202600,106635350,6630,6630,6630,6630,66
|
|
20230911,202500,106635350,6630,6630,6630,6630,0
|
|
20230911,202400,106635350,6630,6630,6630,6630,0
|
|
20230911,202300,106635350,6630,6630,6630,6630,0
|
|
20230911,202200,106635350,6630,6630,6630,6630,0
|
|
20230911,202100,106635350,6630,6630,6630,6630,0
|
|
20230911,202000,106635350,6630,6630,6630,6630,0
|
|
20230911,201900,106635350,6630,6630,6630,6630,0
|
|
20230911,201800,106635350,6630,6630,6630,6630,0
|
|
20230911,201700,106635350,6630,6630,6630,6630,0
|
|
20230911,201600,106635350,6630,6630,6630,6630,0
|
|
20230911,201500,106635350,6630,6630,6630,6630,0
|
|
20230911,201400,106635350,6630,6630,6630,6630,0
|
|
20230911,201300,106635350,6630,6630,6630,6630,0
|
|
20230911,201200,106635350,6630,6630,6630,6630,0
|
|
20230911,201100,106635350,6630,6630,6630,6630,0
|
|
20230911,201000,106635350,6630,6630,6630,6630,0
|
|
20230911,200900,106635350,6630,6630,6630,6630,0
|
|
20230911,200800,106635350,6630,6630,6630,6630,0
|
|
20230911,200700,106635350,6630,6630,6630,6630,0
|
|
20230911,200600,106635350,6630,6630,6630,6630,0
|
|
20230911,200500,106635350,6630,6630,6630,6630,0
|
|
20230911,200400,106635350,6630,6630,6630,6630,0
|
|
20230911,200300,106635350,6630,6630,6630,6630,0
|
|
20230911,200200,106635350,6630,6630,6630,6630,0
|
|
20230911,200100,106635350,6630,6630,6630,6630,0
|
|
20230911,200000,106635350,6630,6630,6630,6630,0
|
|
20230911,195900,106635350,6630,6630,6630,6630,0
|
|
20230911,195800,106635350,6630,6630,6630,6630,0
|
|
20230911,195700,106635350,6630,6630,6630,6630,0
|
|
20230911,195600,106635350,6630,6630,6630,6630,66
|
|
20230911,195500,106635350,6630,6630,6630,6630,0
|
|
20230911,195400,106635350,6630,6630,6630,6630,0
|
|
20230911,195300,106635350,6630,6630,6630,6630,0
|
|
20230911,195200,106635350,6630,6630,6630,6630,0
|
|
20230911,195100,106635350,6630,6630,6630,6630,0
|
|
20230911,195000,106635350,6630,6630,6630,6630,0
|
|
20230911,194900,106635350,6630,6630,6630,6630,0
|
|
20230911,194800,106635350,6630,6630,6630,6630,0
|
|
20230911,194700,106635350,6630,6630,6630,6630,0
|
|
20230911,194600,106635350,6630,6630,6630,6630,0
|
|
20230911,194500,106635350,6630,6630,6630,6630,0
|
|
20230911,194400,106635350,6630,6630,6630,6630,0
|
|
20230911,194300,106635350,6630,6630,6630,6630,0
|
|
20230911,194200,106635350,6630,6630,6630,6630,0
|
|
20230911,194100,106635350,6630,6630,6630,6630,0
|
|
20230911,194000,106635350,6630,6630,6630,6630,0
|
|
20230911,193900,106635350,6630,6630,6630,6630,0
|
|
20230911,193800,106635350,6630,6630,6630,6630,0
|
|
20230911,193700,106635350,6630,6630,6630,6630,0
|
|
20230911,193600,106635350,6630,6630,6630,6630,0
|
|
20230911,193500,106635350,6630,6630,6630,6630,0
|
|
20230911,193400,106635350,6630,6630,6630,6630,0
|
|
20230911,193300,106635350,6630,6630,6630,6630,0
|
|
20230911,193200,106635350,6630,6630,6630,6630,0
|
|
20230911,193100,106635350,6630,6630,6630,6630,0
|
|
20230911,193000,106635350,6630,6630,6630,6630,0
|
|
20230911,192900,106635350,6630,6630,6630,6630,0
|
|
20230911,192800,106635350,6630,6630,6630,6630,0
|
|
20230911,192700,106635350,6630,6630,6630,6630,0
|
|
20230911,192600,106635350,6630,6630,6630,6630,66
|
|
20230911,192500,106635350,6630,6630,6630,6630,0
|
|
20230911,192400,106635350,6630,6630,6630,6630,0
|
|
20230911,192300,106635350,6630,6630,6630,6630,0
|
|
20230911,192200,106635350,6630,6630,6630,6630,0
|
|
20230911,192100,106635350,6630,6630,6630,6630,0
|
|
20230911,192000,106635350,6630,6630,6630,6630,0
|
|
20230911,191900,106635350,6630,6630,6630,6630,0
|
|
20230911,191800,106635350,6630,6630,6630,6630,0
|
|
20230911,191700,106635350,6630,6630,6630,6630,0
|
|
20230911,191600,106635350,6630,6630,6630,6630,0
|
|
20230911,191500,106635350,6630,6630,6630,6630,0
|
|
20230911,191400,106635350,6630,6630,6630,6630,0
|
|
20230911,191300,106635350,6630,6630,6630,6630,0
|
|
20230911,191200,106635350,6630,6630,6630,6630,0
|
|
20230911,191100,106635350,6630,6630,6630,6630,0
|
|
20230911,191000,106635350,6630,6630,6630,6630,0
|
|
20230911,190900,106635350,6630,6630,6630,6630,0
|
|
20230911,190800,106635350,6630,6630,6630,6630,0
|
|
20230911,190700,106635350,6630,6630,6630,6630,0
|
|
20230911,190600,106635350,6630,6630,6630,6630,0
|
|
20230911,190500,106635350,6630,6630,6630,6630,0
|
|
20230911,190400,106635350,6630,6630,6630,6630,0
|
|
20230911,190300,106635350,6630,6630,6630,6630,0
|
|
20230911,190200,106635350,6630,6630,6630,6630,0
|
|
20230911,190100,106635350,6630,6630,6630,6630,0
|
|
20230911,190000,106635350,6630,6630,6630,6630,0
|
|
20230911,185900,106635350,6630,6630,6630,6630,0
|
|
20230911,185800,106635350,6630,6630,6630,6630,0
|
|
20230911,185700,106635350,6630,6630,6630,6630,0
|
|
20230911,185600,106635350,6630,6630,6630,6630,66
|
|
20230911,185500,106635350,6630,6630,6630,6630,0
|
|
20230911,185400,106635350,6630,6630,6630,6630,0
|
|
20230911,185300,106635350,6630,6630,6630,6630,0
|
|
20230911,185200,106635350,6630,6630,6630,6630,0
|
|
20230911,185100,106635350,6630,6630,6630,6630,0
|
|
20230911,185000,106635350,6630,6630,6630,6630,0
|
|
20230911,184900,106635350,6630,6630,6630,6630,0
|
|
20230911,184800,106635350,6630,6630,6630,6630,0
|
|
20230911,184700,106635350,6630,6630,6630,6630,0
|
|
20230911,184600,106635350,6630,6630,6630,6630,0
|
|
20230911,184500,106635350,6630,6630,6630,6630,0
|
|
20230911,184400,106635350,6630,6630,6630,6630,0
|
|
20230911,184300,106635350,6630,6630,6630,6630,0
|
|
20230911,184200,106635350,6630,6630,6630,6630,0
|
|
20230911,184100,106635350,6630,6630,6630,6630,0
|
|
20230911,184000,106635350,6630,6630,6630,6630,0
|
|
20230911,183900,106635350,6630,6630,6630,6630,0
|
|
20230911,183800,106635350,6630,6630,6630,6630,0
|
|
20230911,183700,106635350,6630,6630,6630,6630,0
|
|
20230911,183600,106635350,6630,6630,6630,6630,0
|
|
20230911,183500,106635350,6630,6630,6630,6630,0
|
|
20230911,183400,106635350,6630,6630,6630,6630,0
|
|
20230911,183300,106635350,6630,6630,6630,6630,0
|
|
20230911,183200,106635350,6630,6630,6630,6630,0
|
|
20230911,183100,106635350,6630,6630,6630,6630,0
|
|
20230911,183000,106635350,6630,6630,6630,6630,0
|
|
20230911,182900,106635350,6630,6630,6630,6630,0
|
|
20230911,182800,106635350,6630,6630,6630,6630,0
|
|
20230911,182700,106635350,6630,6630,6630,6630,0
|
|
20230911,182600,106635350,6630,6630,6630,6630,66
|
|
20230911,182500,106635350,6630,6630,6630,6630,0
|
|
20230911,182400,106635350,6630,6630,6630,6630,0
|
|
20230911,182300,106635350,6630,6630,6630,6630,0
|
|
20230911,182200,106635350,6630,6630,6630,6630,0
|
|
20230911,182100,106635350,6630,6630,6630,6630,0
|
|
20230911,182000,106635350,6630,6630,6630,6630,0
|
|
20230911,181900,106635350,6630,6630,6630,6630,0
|
|
20230911,181800,106635350,6630,6630,6630,6630,0
|
|
20230911,181700,106635350,6630,6630,6630,6630,0
|
|
20230911,181600,106635350,6630,6630,6630,6630,0
|
|
20230911,181500,106635350,6630,6630,6630,6630,0
|
|
20230911,181400,106635350,6630,6630,6630,6630,0
|
|
20230911,181300,106635350,6630,6630,6630,6630,0
|
|
20230911,181200,106635350,6630,6630,6630,6630,0
|
|
20230911,181100,106635350,6630,6630,6630,6630,0
|
|
20230911,181000,106635350,6630,6630,6630,6630,0
|
|
20230911,180900,106635350,6630,6630,6630,6630,0
|
|
20230911,180800,106635350,6630,6630,6630,6630,0
|
|
20230911,180700,106635350,6630,6630,6630,6630,0
|
|
20230911,180600,106635350,6630,6630,6630,6630,0
|
|
20230911,180500,106635350,6630,6630,6630,6630,0
|
|
20230911,180400,106635350,6630,6630,6630,6630,0
|
|
20230911,180300,106635350,6630,6630,6630,6630,0
|
|
20230911,180200,106635350,6630,6630,6630,6630,0
|
|
20230911,180100,106635350,6630,6630,6630,6630,0
|
|
20230911,180000,106635350,6630,6630,6630,6630,0
|
|
20230911,175900,106635350,6630,6630,6630,6630,0
|
|
20230911,175800,106635350,6630,6630,6630,6630,0
|
|
20230911,175700,106635350,6630,6630,6630,6630,0
|
|
20230911,175600,106635350,6630,6630,6630,6630,66
|
|
20230911,175500,106635350,6630,6630,6630,6630,0
|
|
20230911,175400,106635350,6630,6630,6630,6630,0
|
|
20230911,175300,106635350,6630,6630,6630,6630,0
|
|
20230911,175200,106635350,6630,6630,6630,6630,0
|
|
20230911,175100,106635350,6630,6630,6630,6630,0
|
|
20230911,175000,106635350,6630,6630,6630,6630,0
|
|
20230911,174900,106635350,6630,6630,6630,6630,0
|
|
20230911,174800,106635350,6630,6630,6630,6630,0
|
|
20230911,174700,106635350,6630,6630,6630,6630,0
|
|
20230911,174600,106635350,6630,6630,6630,6630,0
|
|
20230911,174500,106635350,6630,6630,6630,6630,0
|
|
20230911,174400,106635350,6630,6630,6630,6630,0
|
|
20230911,174300,106635350,6630,6630,6630,6630,0
|
|
20230911,174200,106635350,6630,6630,6630,6630,0
|
|
20230911,174100,106635350,6630,6630,6630,6630,0
|
|
20230911,174000,106635350,6630,6630,6630,6630,0
|
|
20230911,173900,106635350,6630,6630,6630,6630,0
|
|
20230911,173800,106635350,6630,6630,6630,6630,0
|
|
20230911,173700,106635350,6630,6630,6630,6630,0
|
|
20230911,173600,106635350,6630,6630,6630,6630,0
|
|
20230911,173500,106635350,6630,6630,6630,6630,0
|
|
20230911,173400,106635350,6630,6630,6630,6630,0
|
|
20230911,173300,106635350,6630,6630,6630,6630,0
|
|
20230911,173200,106635350,6630,6630,6630,6630,0
|
|
20230911,173100,106635350,6630,6630,6630,6630,0
|
|
20230911,173000,106635350,6630,6630,6630,6630,0
|
|
20230911,172900,106635350,6630,6630,6630,6630,0
|
|
20230911,172800,106635350,6630,6630,6630,6630,0
|
|
20230911,172700,106635350,6630,6630,6630,6630,0
|
|
20230911,172600,106635350,6630,6630,6630,6630,66
|
|
20230911,172500,106635350,6630,6630,6630,6630,0
|
|
20230911,172400,106635350,6630,6630,6630,6630,0
|
|
20230911,172300,106635350,6630,6630,6630,6630,0
|
|
20230911,172200,106635350,6630,6630,6630,6630,0
|
|
20230911,172100,106635350,6630,6630,6630,6630,0
|
|
20230911,172000,106635350,6630,6630,6630,6630,0
|
|
20230911,171900,106635350,6630,6630,6630,6630,0
|
|
20230911,171800,106635350,6630,6630,6630,6630,0
|
|
20230911,171700,106635350,6630,6630,6630,6630,0
|
|
20230911,171600,106635350,6630,6630,6630,6630,0
|
|
20230911,171500,106635350,6630,6630,6630,6630,0
|
|
20230911,171400,106635350,6630,6630,6630,6630,0
|
|
20230911,171300,106635350,6630,6630,6630,6630,0
|
|
20230911,171200,106635350,6630,6630,6630,6630,0
|
|
20230911,171100,106635350,6630,6630,6630,6630,0
|
|
20230911,171000,106635350,6630,6630,6630,6630,0
|
|
20230911,170900,106635350,6630,6630,6630,6630,0
|
|
20230911,170800,106635350,6630,6630,6630,6630,0
|
|
20230911,170700,106635350,6630,6630,6630,6630,0
|
|
20230911,170600,106635350,6630,6630,6630,6630,0
|
|
20230911,170500,106635350,6630,6630,6630,6630,0
|
|
20230911,170400,106635350,6630,6630,6630,6630,0
|
|
20230911,170300,106635350,6630,6630,6630,6630,0
|
|
20230911,170200,106635350,6630,6630,6630,6630,0
|
|
20230911,170100,106635350,6630,6630,6630,6630,0
|
|
20230911,170000,106635350,6630,6630,6630,6630,0
|
|
20230911,165900,106635350,6630,6630,6630,6630,0
|
|
20230911,165800,106635350,6630,6630,6630,6630,0
|
|
20230911,165700,106635350,6630,6630,6630,6630,0
|
|
20230911,165600,106635350,6630,6630,6630,6630,66
|
|
20230911,165500,106635350,6630,6630,6630,6630,0
|
|
20230911,165400,106635350,6630,6630,6630,6630,0
|
|
20230911,165300,106635350,6630,6630,6630,6630,0
|
|
20230911,165200,106635350,6630,6630,6630,6630,0
|
|
20230911,165100,106635350,6630,6630,6630,6630,0
|
|
20230911,165000,106635350,6630,6630,6630,6630,0
|
|
20230911,164900,106635350,6630,6630,6630,6630,0
|
|
20230911,164800,106635350,6630,6630,6630,6630,0
|
|
20230911,164700,106635350,6630,6630,6630,6630,0
|
|
20230911,164600,106635350,6630,6630,6630,6630,0
|
|
20230911,164500,106635350,6630,6630,6630,6630,0
|
|
20230911,164400,106635350,6630,6630,6630,6630,0
|
|
20230911,164300,106635350,6630,6630,6630,6630,0
|
|
20230911,164200,106635350,6630,6630,6630,6630,0
|
|
20230911,164100,106635350,6630,6630,6630,6630,0
|
|
20230911,164000,106635350,6630,6630,6630,6630,0
|
|
20230911,163900,106635350,6630,6630,6630,6630,0
|
|
20230911,163800,106635350,6630,6630,6630,6630,0
|
|
20230911,163700,106635350,6630,6630,6630,6630,0
|
|
20230911,163600,106635350,6630,6630,6630,6630,0
|
|
20230911,163500,106635350,6630,6630,6630,6630,0
|
|
20230911,163400,106635350,6630,6630,6630,6630,0
|
|
20230911,163300,106635350,6630,6630,6630,6630,0
|
|
20230911,163200,106635350,6630,6630,6630,6630,0
|
|
20230911,163100,106635350,6630,6630,6630,6630,0
|
|
20230911,163000,106635350,6630,6630,6630,6630,0
|
|
20230911,162900,106635350,6630,6630,6630,6630,0
|
|
20230911,162800,106635350,6630,6630,6630,6630,0
|
|
20230911,162700,106635350,6630,6630,6630,6630,0
|
|
20230911,162600,106635350,6630,6630,6630,6630,66
|
|
20230911,162500,106635350,6630,6630,6630,6630,0
|
|
20230911,162400,106635350,6630,6630,6630,6630,0
|
|
20230911,162300,106635350,6630,6630,6630,6630,0
|
|
20230911,162200,106635350,6630,6630,6630,6630,0
|
|
20230911,162100,106635350,6630,6630,6630,6630,0
|
|
20230911,162000,106635350,6630,6630,6630,6630,0
|
|
20230911,161900,106635350,6630,6630,6630,6630,0
|
|
20230911,161800,106635350,6630,6630,6630,6630,0
|
|
20230911,161700,106635350,6630,6630,6630,6630,0
|
|
20230911,161600,106635350,6630,6630,6630,6630,0
|
|
20230911,161500,106635350,6630,6630,6630,6630,0
|
|
20230911,161400,106635350,6630,6630,6630,6630,0
|
|
20230911,161300,106635350,6630,6630,6630,6630,0
|
|
20230911,161200,106635350,6630,6630,6630,6630,0
|
|
20230911,161100,106635350,6630,6630,6630,6630,0
|
|
20230911,161000,106635350,6630,6630,6630,6630,0
|
|
20230911,160900,106635350,6630,6630,6630,6630,0
|
|
20230911,160800,106635350,6630,6630,6630,6630,0
|
|
20230911,160700,106635350,6630,6630,6630,6630,0
|
|
20230911,160600,106635350,6630,6630,6630,6630,0
|
|
20230911,160500,106635350,6630,6630,6630,6630,0
|
|
20230911,160400,106635350,6630,6630,6630,6630,0
|
|
20230911,160300,106635350,6630,6630,6630,6630,0
|
|
20230911,160200,106635350,6630,6630,6630,6630,0
|
|
20230911,160100,106635350,6630,6630,6630,6630,0
|
|
20230911,160000,106635350,6630,6630,6630,6630,0
|
|
20230911,155900,106635350,6630,6630,6630,6630,0
|
|
20230911,155800,106635350,6630,6630,6630,6630,0
|
|
20230911,155700,106635350,6630,6630,6630,6630,0
|
|
20230911,155600,106635350,6630,6630,6630,6630,66
|
|
20230911,155500,106635350,6630,6630,6630,6630,0
|
|
20230911,155400,106635350,6630,6630,6630,6630,0
|
|
20230911,155300,106635350,6630,6630,6630,6630,0
|
|
20230911,155200,106635350,6630,6630,6630,6630,0
|
|
20230911,155100,106635350,6630,6630,6630,6630,0
|
|
20230911,155000,106635350,6630,6630,6630,6630,0
|
|
20230911,154900,106635350,6630,6630,6630,6630,0
|
|
20230911,154800,106635350,6630,6630,6630,6630,0
|
|
20230911,154700,106635350,6630,6630,6630,6630,0
|
|
20230911,154600,106635350,6630,6630,6630,6630,0
|
|
20230911,154500,106635350,6630,6630,6630,6630,0
|
|
20230911,154400,106635350,6630,6630,6630,6630,0
|
|
20230911,154300,106635350,6630,6630,6630,6630,0
|
|
20230911,154200,106635350,6630,6630,6630,6630,0
|
|
20230911,154100,106635350,6630,6630,6630,6630,0
|
|
20230911,154000,106635350,6630,6630,6630,6630,0
|
|
20230911,153900,106635350,6630,6630,6630,6630,0
|
|
20230911,153800,106635350,6630,6630,6630,6630,0
|
|
20230911,153700,106635350,6630,6630,6630,6630,0
|
|
20230911,153600,106635350,6630,6630,6630,6630,0
|
|
20230911,153500,106635350,6630,6630,6630,6630,0
|
|
20230911,153400,106635350,6630,6630,6630,6630,0
|
|
20230911,153300,106635350,6630,6630,6630,6630,0
|
|
20230911,153200,106635350,6630,6630,6630,6630,0
|
|
20230911,153100,106635350,6630,6630,6630,6630,0
|
|
20230911,153000,106635350,6630,6630,6630,6630,66
|
|
20230911,152900,106197770,6630,6630,6630,6630,0
|
|
20230911,152800,106197770,6630,6630,6630,6630,0
|
|
20230911,152700,106197770,6630,6630,6630,6630,0
|
|
20230911,152600,106197770,6630,6630,6630,6630,0
|
|
20230911,152500,106197770,6630,6630,6630,6630,0
|
|
20230911,152400,106197770,6630,6630,6630,6630,0
|
|
20230911,152300,106197770,6630,6630,6630,6630,0
|
|
20230911,152200,106197770,6630,6630,6630,6630,0
|
|
20230911,152100,106197770,6630,6630,6630,6630,0
|
|
20230911,152000,106197770,6630,6630,6630,6630,0
|
|
20230911,151900,106197770,6630,6630,6630,6630,0
|
|
20230911,151800,106197770,6630,6630,6630,6630,0
|
|
20230911,151700,106197770,6630,6630,6630,6630,0
|
|
20230911,151600,106197770,6630,6630,6630,6630,0
|
|
20230911,151500,106197770,6630,6630,6630,6630,7
|
|
20230911,151400,106151360,6630,6630,6630,6630,5
|
|
20230911,151300,106118210,6620,6620,6620,6620,0
|
|
20230911,151200,106118210,6620,6620,6620,6620,2
|
|
20230911,151100,106104970,6620,6620,6620,6620,6
|
|
20230911,151000,106065250,6630,6630,6630,6630,42
|
|
20230911,150900,105786790,6640,6630,6640,6630,121
|
|
20230911,150800,104983400,6620,6620,6620,6620,0
|
|
20230911,150700,104983400,6620,6620,6620,6620,4
|
|
20230911,150600,104956920,6630,6630,6630,6630,1
|
|
20230911,150500,104950290,6630,6630,6630,6630,2380
|
|
20230911,150400,89170890,6620,6620,6620,6620,0
|
|
20230911,150300,89170890,6620,6620,6620,6620,0
|
|
20230911,150200,89170890,6620,6620,6620,6620,13
|
|
20230911,150100,89084830,6620,6630,6630,6620,7
|
|
20230911,150000,89038480,6620,6620,6620,6620,170
|
|
20230911,145900,87913080,6630,6630,6630,6630,0
|
|
20230911,145800,87913080,6630,6630,6630,6630,1
|
|
20230911,145700,87906450,6620,6620,6620,6620,36
|
|
20230911,145600,87668130,6630,6630,6630,6630,0
|
|
20230911,145500,87668130,6630,6630,6630,6630,0
|
|
20230911,145400,87668130,6630,6630,6630,6630,0
|
|
20230911,145300,87668130,6630,6630,6630,6630,0
|
|
20230911,145200,87668130,6630,6630,6630,6630,0
|
|
20230911,145100,87668130,6630,6610,6630,6610,59
|
|
20230911,145000,87277110,6610,6610,6610,6610,0
|
|
20230911,144900,87277110,6610,6610,6610,6610,0
|
|
20230911,144800,87277110,6610,6610,6610,6610,0
|
|
20230911,144700,87277110,6610,6610,6610,6610,16
|
|
20230911,144600,87171350,6590,6590,6590,6590,0
|
|
20230911,144500,87171350,6590,6590,6590,6590,0
|
|
20230911,144400,87171350,6590,6610,6610,6590,6
|
|
20230911,144300,87131790,6610,6610,6610,6610,0
|
|
20230911,144200,87131790,6610,6610,6610,6610,1
|
|
20230911,144100,87125180,6600,6600,6600,6600,0
|
|
20230911,144000,87125180,6600,6600,6600,6600,1
|
|
20230911,143900,87118580,6590,6590,6590,6590,2
|
|
20230911,143800,87105400,6590,6600,6600,6590,2
|
|
20230911,143700,87092210,6590,6590,6590,6590,56
|
|
20230911,143600,86723170,6610,6600,6610,6600,2
|
|
20230911,143500,86709960,6600,6600,6600,6600,8
|
|
20230911,143400,86657160,6600,6600,6600,6600,0
|
|
20230911,143300,86657160,6600,6600,6600,6600,0
|
|
20230911,143200,86657160,6600,6600,6600,6600,0
|
|
20230911,143100,86657160,6600,6600,6600,6600,0
|
|
20230911,143000,86657160,6600,6600,6630,6600,155
|
|
20230911,142900,85630530,6600,6600,6600,6600,1
|
|
20230911,142800,85623930,6600,6600,6600,6600,0
|
|
20230911,142700,85623930,6600,6600,6600,6600,1
|
|
20230911,142600,85617330,6600,6600,6600,6600,0
|
|
20230911,142500,85617330,6600,6600,6600,6600,1
|
|
20230911,142400,85610730,6600,6600,6600,6600,5
|
|
20230911,142300,85577730,6600,6600,6600,6600,1
|
|
20230911,142200,85571130,6600,6600,6600,6600,1
|
|
20230911,142100,85564530,6590,6590,6590,6590,0
|
|
20230911,142000,85564530,6590,6630,6630,6590,264
|
|
20230911,141900,83823590,6630,6630,6630,6630,0
|
|
20230911,141800,83823590,6630,6630,6630,6630,1
|
|
20230911,141700,83816960,6630,6630,6630,6630,0
|
|
20230911,141600,83816960,6630,6630,6630,6630,2
|
|
20230911,141500,83803700,6630,6630,6630,6630,0
|
|
20230911,141400,83803700,6630,6630,6630,6630,1
|
|
20230911,141300,83797070,6630,6630,6630,6630,11
|
|
20230911,141200,83724140,6630,6630,6630,6630,0
|
|
20230911,141100,83724140,6630,6630,6630,6630,1
|
|
20230911,141000,83717510,6630,6630,6630,6630,0
|
|
20230911,140900,83717510,6630,6610,6630,6610,317
|
|
20230911,140800,81619110,6600,6600,6600,6600,106
|
|
20230911,140700,80919510,6600,6600,6600,6600,153
|
|
20230911,140600,79909710,6590,6590,6590,6590,1
|
|
20230911,140500,79903120,6590,6590,6590,6590,341
|
|
20230911,140400,77655930,6590,6590,6590,6590,0
|
|
20230911,140300,77655930,6590,6590,6590,6590,3
|
|
20230911,140200,77636160,6590,6590,6590,6590,57
|
|
20230911,140100,77260530,6590,6590,6590,6590,0
|
|
20230911,140000,77260530,6590,6590,6590,6590,1
|
|
20230911,135900,77253940,6580,6580,6580,6580,0
|
|
20230911,135800,77253940,6580,6580,6580,6580,11
|
|
20230911,135700,77181560,6580,6580,6580,6580,0
|
|
20230911,135600,77181560,6580,6580,6580,6580,6
|
|
20230911,135500,77142080,6580,6580,6580,6580,7
|
|
20230911,135400,77096020,6570,6590,6590,6570,152
|
|
20230911,135300,76094360,6580,6580,6580,6580,0
|
|
20230911,135200,76094360,6580,6580,6580,6580,1
|
|
20230911,135100,76087780,6580,6580,6580,6580,40
|
|
20230911,135000,75824580,6590,6590,6590,6590,1
|
|
20230911,134900,75817990,6590,6590,6590,6590,0
|
|
20230911,134800,75817990,6590,6590,6590,6590,1
|
|
20230911,134700,75811400,6580,6580,6580,6580,0
|
|
20230911,134600,75811400,6580,6580,6580,6580,101
|
|
20230911,134500,75146820,6580,6580,6580,6580,0
|
|
20230911,134400,75146820,6580,6580,6580,6580,6
|
|
20230911,134300,75107340,6580,6580,6580,6580,2
|
|
20230911,134200,75094180,6580,6580,6580,6580,25
|
|
20230911,134100,74929680,6580,6580,6580,6580,52
|
|
20230911,134000,74587520,6580,6580,6580,6580,0
|
|
20230911,133900,74587520,6580,6580,6580,6580,1
|
|
20230911,133800,74580940,6580,6580,6580,6580,0
|
|
20230911,133700,74580940,6580,6580,6580,6580,1
|
|
20230911,133600,74574360,6580,6580,6580,6580,0
|
|
20230911,133500,74574360,6580,6580,6580,6580,1
|
|
20230911,133400,74567780,6580,6580,6580,6580,153
|
|
20230911,133300,73561040,6580,6580,6580,6580,1
|
|
20230911,133200,73554460,6580,6580,6580,6580,0
|
|
20230911,133100,73554460,6580,6580,6580,6580,0
|
|
20230911,133000,73554460,6580,6580,6580,6580,2
|
|
20230911,132900,73541300,6580,6580,6580,6580,1
|
|
20230911,132800,73534720,6580,6580,6580,6580,1
|
|
20230911,132700,73528140,6580,6580,6580,6580,0
|
|
20230911,132600,73528140,6580,6580,6580,6580,5
|
|
20230911,132500,73495240,6580,6580,6580,6580,0
|
|
20230911,132400,73495240,6580,6580,6580,6580,4
|
|
20230911,132300,73468920,6580,6580,6580,6580,1
|
|
20230911,132200,73462340,6580,6580,6580,6580,0
|
|
20230911,132100,73462340,6580,6580,6580,6580,2
|
|
20230911,132000,73449180,6580,6580,6580,6580,0
|
|
20230911,131900,73449180,6580,6580,6580,6580,0
|
|
20230911,131800,73449180,6580,6580,6580,6580,0
|
|
20230911,131700,73449180,6580,6580,6580,6580,1
|
|
20230911,131600,73442600,6580,6580,6580,6580,0
|
|
20230911,131500,73442600,6580,6580,6580,6580,0
|
|
20230911,131400,73442600,6580,6580,6580,6580,0
|
|
20230911,131300,73442600,6580,6580,6580,6580,0
|
|
20230911,131200,73442600,6580,6580,6580,6580,0
|
|
20230911,131100,73442600,6580,6580,6580,6580,1
|
|
20230911,131000,73436020,6580,6580,6580,6580,0
|
|
20230911,130900,73436020,6580,6580,6580,6580,0
|
|
20230911,130800,73436020,6580,6580,6580,6580,0
|
|
20230911,130700,73436020,6580,6580,6580,6580,0
|
|
20230911,130600,73436020,6580,6580,6580,6580,0
|
|
20230911,130500,73436020,6580,6570,6580,6570,201
|
|
20230911,130400,72114620,6570,6570,6570,6570,0
|
|
20230911,130300,72114620,6570,6570,6570,6570,0
|
|
20230911,130200,72114620,6570,6570,6570,6570,0
|
|
20230911,130100,72114620,6570,6570,6570,6570,1
|
|
20230911,130000,72108050,6570,6570,6570,6570,0
|
|
20230911,125900,72108050,6570,6570,6570,6570,1
|
|
20230911,125800,72101480,6570,6570,6570,6570,0
|
|
20230911,125700,72101480,6570,6560,6570,6560,5
|
|
20230911,125600,72068670,6570,6570,6570,6560,62
|
|
20230911,125500,71661350,6560,6560,6560,6560,25
|
|
20230911,125400,71497350,6570,6570,6570,6570,0
|
|
20230911,125300,71497350,6570,6570,6570,6570,1
|
|
20230911,125200,71490780,6570,6570,6570,6570,0
|
|
20230911,125100,71490780,6570,6570,6570,6570,0
|
|
20230911,125000,71490780,6570,6570,6570,6570,0
|
|
20230911,124900,71490780,6570,6570,6570,6570,0
|
|
20230911,124800,71490780,6570,6570,6570,6570,1
|
|
20230911,124700,71484210,6570,6570,6570,6570,1
|
|
20230911,124600,71477640,6570,6570,6570,6570,3
|
|
20230911,124500,71457930,6570,6570,6570,6570,0
|
|
20230911,124400,71457930,6570,6570,6570,6570,0
|
|
20230911,124300,71457930,6570,6570,6570,6570,3
|
|
20230911,124200,71438220,6550,6550,6550,6550,2
|
|
20230911,124100,71425120,6550,6550,6550,6550,1
|
|
20230911,124000,71418570,6550,6550,6550,6550,0
|
|
20230911,123900,71418570,6550,6550,6550,6550,0
|
|
20230911,123800,71418570,6550,6550,6550,6550,0
|
|
20230911,123700,71418570,6550,6550,6550,6550,0
|
|
20230911,123600,71418570,6550,6550,6550,6550,0
|
|
20230911,123500,71418570,6550,6550,6550,6550,1
|
|
20230911,123400,71412020,6550,6550,6550,6550,0
|
|
20230911,123300,71412020,6550,6550,6550,6550,0
|
|
20230911,123200,71412020,6550,6550,6550,6550,0
|
|
20230911,123100,71412020,6550,6550,6550,6550,0
|
|
20230911,123000,71412020,6550,6550,6550,6550,0
|
|
20230911,122900,71412020,6550,6550,6550,6550,0
|
|
20230911,122800,71412020,6550,6550,6550,6550,0
|
|
20230911,122700,71412020,6550,6550,6550,6550,100
|
|
20230911,122600,70757020,6550,6550,6550,6550,8
|
|
20230911,122500,70704620,6550,6550,6550,6550,0
|
|
20230911,122400,70704620,6550,6550,6550,6550,8
|
|
20230911,122300,70652220,6550,6550,6550,6550,0
|
|
20230911,122200,70652220,6550,6550,6550,6550,8
|
|
20230911,122100,70599820,6550,6550,6550,6550,0
|
|
20230911,122000,70599820,6550,6550,6550,6550,8
|
|
20230911,121900,70547420,6540,6540,6540,6540,0
|
|
20230911,121800,70547420,6540,6550,6550,6540,29
|
|
20230911,121700,70357680,6550,6550,6550,6550,0
|
|
20230911,121600,70357680,6550,6550,6550,6550,8
|
|
20230911,121500,70305280,6530,6530,6530,6530,0
|
|
20230911,121400,70305280,6530,6520,6530,6520,730
|
|
20230911,121300,65545600,6520,6520,6520,6520,29
|
|
20230911,121200,65356520,6520,6520,6520,6520,8
|
|
20230911,121100,65304360,6520,6520,6520,6520,0
|
|
20230911,121000,65304360,6520,6520,6520,6520,8
|
|
20230911,120900,65252200,6520,6520,6520,6520,0
|
|
20230911,120800,65252200,6520,6520,6520,6520,8
|
|
20230911,120700,65200040,6520,6520,6520,6520,0
|
|
20230911,120600,65200040,6520,6520,6520,6520,0
|
|
20230911,120500,65200040,6520,6520,6520,6520,0
|
|
20230911,120400,65200040,6520,6520,6520,6520,0
|
|
20230911,120300,65200040,6520,6520,6520,6520,0
|
|
20230911,120200,65200040,6520,6520,6520,6520,20
|
|
20230911,120100,65069640,6520,6520,6520,6520,0
|
|
20230911,120000,65069640,6520,6520,6520,6520,0
|
|
20230911,115900,65069640,6520,6520,6520,6520,0
|
|
20230911,115800,65069640,6520,6520,6520,6520,0
|
|
20230911,115700,65069640,6520,6520,6520,6520,0
|
|
20230911,115600,65069640,6520,6520,6520,6520,0
|
|
20230911,115500,65069640,6520,6520,6520,6520,0
|
|
20230911,115400,65069640,6520,6520,6520,6520,1
|
|
20230911,115300,65063120,6520,6520,6520,6520,0
|
|
20230911,115200,65063120,6520,6520,6520,6520,0
|
|
20230911,115100,65063120,6520,6520,6520,6520,0
|
|
20230911,115000,65063120,6520,6520,6520,6520,0
|
|
20230911,114900,65063120,6520,6520,6520,6520,0
|
|
20230911,114800,65063120,6520,6520,6520,6520,0
|
|
20230911,114700,65063120,6520,6520,6520,6520,0
|
|
20230911,114600,65063120,6520,6520,6520,6520,0
|
|
20230911,114500,65063120,6520,6520,6520,6520,0
|
|
20230911,114400,65063120,6520,6520,6520,6520,0
|
|
20230911,114300,65063120,6520,6520,6520,6520,0
|
|
20230911,114200,65063120,6520,6520,6520,6520,0
|
|
20230911,114100,65063120,6520,6520,6520,6520,0
|
|
20230911,114000,65063120,6520,6520,6520,6520,0
|
|
20230911,113900,65063120,6520,6520,6520,6520,0
|
|
20230911,113800,65063120,6520,6520,6520,6520,0
|
|
20230911,113700,65063120,6520,6520,6520,6520,0
|
|
20230911,113600,65063120,6520,6520,6520,6520,0
|
|
20230911,113500,65063120,6520,6520,6520,6520,2
|
|
20230911,113400,65050080,6520,6520,6520,6520,0
|
|
20230911,113300,65050080,6520,6520,6520,6520,0
|
|
20230911,113200,65050080,6520,6520,6520,6520,0
|
|
20230911,113100,65050080,6520,6520,6520,6520,0
|
|
20230911,113000,65050080,6520,6520,6520,6520,0
|
|
20230911,112900,65050080,6520,6520,6520,6520,0
|
|
20230911,112800,65050080,6520,6520,6520,6520,0
|
|
20230911,112700,65050080,6520,6520,6520,6520,0
|
|
20230911,112600,65050080,6520,6520,6520,6520,0
|
|
20230911,112500,65050080,6520,6520,6520,6520,0
|
|
20230911,112400,65050080,6520,6520,6520,6520,0
|
|
20230911,112300,65050080,6520,6500,6520,6500,30
|
|
20230911,112200,64854620,6500,6500,6500,6500,0
|
|
20230911,112100,64854620,6500,6500,6500,6500,0
|
|
20230911,112000,64854620,6500,6500,6500,6500,1
|
|
20230911,111900,64848120,6490,6490,6490,6490,0
|
|
20230911,111800,64848120,6490,6490,6490,6490,0
|
|
20230911,111700,64848120,6490,6490,6490,6490,1
|
|
20230911,111600,64841630,6500,6500,6500,6500,47
|
|
20230911,111500,64536130,6490,6490,6490,6490,0
|
|
20230911,111400,64536130,6490,6490,6490,6490,0
|
|
20230911,111300,64536130,6490,6480,6490,6480,2
|
|
20230911,111200,64523160,6500,6500,6500,6500,0
|
|
20230911,111100,64523160,6500,6500,6500,6500,1
|
|
20230911,111000,64516660,6470,6470,6470,6470,0
|
|
20230911,110900,64516660,6470,6470,6470,6470,0
|
|
20230911,110800,64516660,6470,6470,6470,6470,0
|
|
20230911,110700,64516660,6470,6470,6470,6470,0
|
|
20230911,110600,64516660,6470,6470,6470,6470,1
|
|
20230911,110500,64510190,6480,6480,6480,6480,0
|
|
20230911,110400,64510190,6480,6480,6480,6480,2
|
|
20230911,110300,64497230,6500,6500,6500,6500,0
|
|
20230911,110200,64497230,6500,6500,6500,6500,1
|
|
20230911,110100,64490730,6490,6490,6490,6490,8
|
|
20230911,110000,64438810,6490,6490,6490,6490,0
|
|
20230911,105900,64438810,6490,6490,6490,6490,0
|
|
20230911,105800,64438810,6490,6490,6490,6490,0
|
|
20230911,105700,64438810,6490,6490,6490,6490,1
|
|
20230911,105600,64432320,6490,6490,6490,6490,0
|
|
20230911,105500,64432320,6490,6490,6490,6490,0
|
|
20230911,105400,64432320,6490,6490,6490,6490,0
|
|
20230911,105300,64432320,6490,6490,6490,6490,0
|
|
20230911,105200,64432320,6490,6490,6490,6490,1
|
|
20230911,105100,64425830,6440,6440,6440,6440,0
|
|
20230911,105000,64425830,6440,6440,6440,6440,0
|
|
20230911,104900,64425830,6440,6440,6440,6440,9
|
|
20230911,104800,64367870,6500,6500,6500,6500,2
|
|
20230911,104700,64354870,6500,6500,6500,6500,1
|
|
20230911,104600,64348370,6490,6490,6490,6490,0
|
|
20230911,104500,64348370,6490,6490,6490,6490,0
|
|
20230911,104400,64348370,6490,6490,6490,6490,0
|
|
20230911,104300,64348370,6490,6490,6490,6490,0
|
|
20230911,104200,64348370,6490,6490,6490,6490,1
|
|
20230911,104100,64341880,6500,6500,6500,6500,0
|
|
20230911,104000,64341880,6500,6470,6500,6410,299
|
|
20230911,103900,62415980,6490,6490,6490,6490,0
|
|
20230911,103800,62415980,6490,6490,6490,6490,0
|
|
20230911,103700,62415980,6490,6490,6490,6490,2
|
|
20230911,103600,62403000,6470,6470,6470,6470,7
|
|
20230911,103500,62357710,6490,6490,6490,6490,0
|
|
20230911,103400,62357710,6490,6490,6490,6490,0
|
|
20230911,103300,62357710,6490,6490,6490,6490,0
|
|
20230911,103200,62357710,6490,6490,6490,6490,1
|
|
20230911,103100,62351220,6520,6520,6520,6520,0
|
|
20230911,103000,62351220,6520,6520,6520,6520,1
|
|
20230911,102900,62344700,6520,6520,6520,6520,0
|
|
20230911,102800,62344700,6520,6520,6520,6520,0
|
|
20230911,102700,62344700,6520,6520,6520,6520,1
|
|
20230911,102600,62338180,6510,6510,6510,6510,50
|
|
20230911,102500,62012680,6460,6510,6510,6450,486
|
|
20230911,102400,58868610,6520,6520,6520,6520,2
|
|
20230911,102300,58855570,6520,6520,6520,6520,0
|
|
20230911,102200,58855570,6520,6520,6520,6520,50
|
|
20230911,102100,58529570,6520,6520,6520,6520,0
|
|
20230911,102000,58529570,6520,6520,6520,6520,0
|
|
20230911,101900,58529570,6520,6520,6520,6520,4
|
|
20230911,101800,58503490,6520,6520,6520,6520,2
|
|
20230911,101700,58490450,6520,6520,6520,6520,0
|
|
20230911,101600,58490450,6520,6520,6520,6520,0
|
|
20230911,101500,58490450,6520,6520,6520,6520,0
|
|
20230911,101400,58490450,6520,6520,6520,6520,398
|
|
20230911,101300,55895490,6520,6520,6520,6520,2
|
|
20230911,101200,55882450,6510,6510,6510,6510,5
|
|
20230911,101100,55849900,6510,6510,6510,6510,0
|
|
20230911,101000,55849900,6510,6510,6510,6510,0
|
|
20230911,100900,55849900,6510,6510,6510,6510,0
|
|
20230911,100800,55849900,6510,6510,6510,6510,2
|
|
20230911,100700,55836880,6510,6520,6520,6510,16
|
|
20230911,100600,55732590,6520,6520,6520,6520,0
|
|
20230911,100500,55732590,6520,6540,6540,6520,292
|
|
20230911,100400,53825950,6550,6550,6550,6550,0
|
|
20230911,100300,53825950,6550,6550,6550,6550,2
|
|
20230911,100200,53812850,6550,6550,6550,6550,0
|
|
20230911,100100,53812850,6550,6550,6550,6550,0
|
|
20230911,100000,53812850,6550,6550,6550,6550,0
|
|
20230911,095900,53812850,6550,6550,6550,6550,0
|
|
20230911,095800,53812850,6550,6550,6550,6550,2
|
|
20230911,095700,53799750,6550,6550,6550,6550,0
|
|
20230911,095600,53799750,6550,6550,6550,6550,0
|
|
20230911,095500,53799750,6550,6550,6550,6550,1
|
|
20230911,095400,53793200,6550,6550,6550,6550,0
|
|
20230911,095300,53793200,6550,6550,6550,6550,0
|
|
20230911,095200,53793200,6550,6550,6550,6550,0
|
|
20230911,095100,53793200,6550,6550,6550,6550,0
|
|
20230911,095000,53793200,6550,6550,6550,6550,1
|
|
20230911,094900,53786650,6550,6550,6550,6550,0
|
|
20230911,094800,53786650,6550,6550,6550,6550,1
|
|
20230911,094700,53780100,6530,6530,6530,6530,0
|
|
20230911,094600,53780100,6530,6530,6530,6530,0
|
|
20230911,094500,53780100,6530,6550,6550,6530,31
|
|
20230911,094400,53577650,6560,6560,6560,6560,0
|
|
20230911,094300,53577650,6560,6500,6560,6500,209
|
|
20230911,094200,52215810,6480,6480,6480,6480,15
|
|
20230911,094100,52118610,6470,6470,6470,6470,124
|
|
20230911,094000,51316330,6470,6470,6470,6470,1
|
|
20230911,093900,51309860,6470,6470,6470,6470,1
|
|
20230911,093800,51303390,6470,6470,6470,6470,1
|
|
20230911,093700,51296920,6470,6470,6470,6470,16
|
|
20230911,093600,51193400,6470,6470,6470,6470,10
|
|
20230911,093500,51128700,6470,6450,6470,6450,8
|
|
20230911,093400,51077080,6450,6450,6450,6450,25
|
|
20230911,093300,50915830,6450,6450,6450,6450,32
|
|
20230911,093200,50709430,6450,6410,6450,6410,104
|
|
20230911,093100,50038790,6450,6450,6450,6450,0
|
|
20230911,093000,50038790,6450,6450,6450,6450,2
|
|
20230911,092900,50025890,6450,6450,6450,6450,4
|
|
20230911,092800,50000090,6460,6410,6460,6390,271
|
|
20230911,092700,48259620,6430,6430,6430,6430,20
|
|
20230911,092600,48131020,6440,6440,6440,6440,10
|
|
20230911,092500,48066620,6450,6430,6450,6430,5
|
|
20230911,092400,48034450,6430,6420,6430,6420,711
|
|
20230911,092300,43467140,6460,6490,6570,6200,2898
|
|
20230911,092200,25073840,6540,6510,6540,6510,202
|
|
20230911,092100,23757320,6540,6540,6540,6540,0
|
|
20230911,092000,23757320,6540,6540,6540,6540,1
|
|
20230911,091900,23750780,6540,6540,6540,6540,0
|
|
20230911,091800,23750780,6540,6540,6540,6540,0
|
|
20230911,091700,23750780,6540,6540,6540,6540,31
|
|
20230911,091600,23548040,6540,6540,6540,6540,1
|
|
20230911,091500,23541500,6540,6540,6540,6540,0
|
|
20230911,091400,23541500,6540,6540,6540,6540,50
|
|
20230911,091300,23214500,6500,6500,6500,6500,0
|
|
20230911,091200,23214500,6500,6510,6510,6500,202
|
|
20230911,091100,21901480,6540,6540,6540,6540,0
|
|
20230911,091000,21901480,6540,6540,6540,6540,0
|
|
20230911,090900,21901480,6540,6540,6540,6540,32
|
|
20230911,090800,21692200,6540,6540,6540,6540,0
|
|
20230911,090700,21692200,6540,6540,6540,6420,2142
|
|
20230911,090600,7885280,6600,6600,6600,6600,0
|
|
20230911,090500,7885280,6600,6600,6600,6600,202
|
|
20230911,090400,6552080,6540,6600,6600,6540,5
|
|
20230911,090300,6519140,6630,6630,6630,6630,0
|
|
20230911,090200,6519140,6630,6630,6630,6630,116
|
|
20230911,090100,5750060,6640,6640,6640,6640,0
|
|
20230911,090000,5750060,6640,6630,6640,6600,868
|