689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,202600,42267740,6630,6630,6630,6630,183
|
|
20230912,202500,42267740,6630,6630,6630,6630,0
|
|
20230912,202400,42267740,6630,6630,6630,6630,0
|
|
20230912,202300,42267740,6630,6630,6630,6630,0
|
|
20230912,202200,42267740,6630,6630,6630,6630,0
|
|
20230912,202100,42267740,6630,6630,6630,6630,0
|
|
20230912,202000,42267740,6630,6630,6630,6630,0
|
|
20230912,201900,42267740,6630,6630,6630,6630,0
|
|
20230912,201800,42267740,6630,6630,6630,6630,0
|
|
20230912,201700,42267740,6630,6630,6630,6630,0
|
|
20230912,201600,42267740,6630,6630,6630,6630,0
|
|
20230912,201500,42267740,6630,6630,6630,6630,0
|
|
20230912,201400,42267740,6630,6630,6630,6630,0
|
|
20230912,201300,42267740,6630,6630,6630,6630,0
|
|
20230912,201200,42267740,6630,6630,6630,6630,0
|
|
20230912,201100,42267740,6630,6630,6630,6630,0
|
|
20230912,201000,42267740,6630,6630,6630,6630,0
|
|
20230912,200900,42267740,6630,6630,6630,6630,0
|
|
20230912,200800,42267740,6630,6630,6630,6630,0
|
|
20230912,200700,42267740,6630,6630,6630,6630,0
|
|
20230912,200600,42267740,6630,6630,6630,6630,0
|
|
20230912,200500,42267740,6630,6630,6630,6630,0
|
|
20230912,200400,42267740,6630,6630,6630,6630,0
|
|
20230912,200300,42267740,6630,6630,6630,6630,0
|
|
20230912,200200,42267740,6630,6630,6630,6630,0
|
|
20230912,200100,42267740,6630,6630,6630,6630,0
|
|
20230912,200000,42267740,6630,6630,6630,6630,0
|
|
20230912,195900,42267740,6630,6630,6630,6630,0
|
|
20230912,195800,42267740,6630,6630,6630,6630,0
|
|
20230912,195700,42267740,6630,6630,6630,6630,0
|
|
20230912,195600,42267740,6630,6630,6630,6630,183
|
|
20230912,195500,42267740,6630,6630,6630,6630,0
|
|
20230912,195400,42267740,6630,6630,6630,6630,0
|
|
20230912,195300,42267740,6630,6630,6630,6630,0
|
|
20230912,195200,42267740,6630,6630,6630,6630,0
|
|
20230912,195100,42267740,6630,6630,6630,6630,0
|
|
20230912,195000,42267740,6630,6630,6630,6630,0
|
|
20230912,194900,42267740,6630,6630,6630,6630,0
|
|
20230912,194800,42267740,6630,6630,6630,6630,0
|
|
20230912,194700,42267740,6630,6630,6630,6630,0
|
|
20230912,194600,42267740,6630,6630,6630,6630,0
|
|
20230912,194500,42267740,6630,6630,6630,6630,0
|
|
20230912,194400,42267740,6630,6630,6630,6630,0
|
|
20230912,194300,42267740,6630,6630,6630,6630,0
|
|
20230912,194200,42267740,6630,6630,6630,6630,0
|
|
20230912,194100,42267740,6630,6630,6630,6630,0
|
|
20230912,194000,42267740,6630,6630,6630,6630,0
|
|
20230912,193900,42267740,6630,6630,6630,6630,0
|
|
20230912,193800,42267740,6630,6630,6630,6630,0
|
|
20230912,193700,42267740,6630,6630,6630,6630,0
|
|
20230912,193600,42267740,6630,6630,6630,6630,0
|
|
20230912,193500,42267740,6630,6630,6630,6630,0
|
|
20230912,193400,42267740,6630,6630,6630,6630,0
|
|
20230912,193300,42267740,6630,6630,6630,6630,0
|
|
20230912,193200,42267740,6630,6630,6630,6630,0
|
|
20230912,193100,42267740,6630,6630,6630,6630,0
|
|
20230912,193000,42267740,6630,6630,6630,6630,0
|
|
20230912,192900,42267740,6630,6630,6630,6630,0
|
|
20230912,192800,42267740,6630,6630,6630,6630,0
|
|
20230912,192700,42267740,6630,6630,6630,6630,0
|
|
20230912,192600,42267740,6630,6630,6630,6630,183
|
|
20230912,192500,42267740,6630,6630,6630,6630,0
|
|
20230912,192400,42267740,6630,6630,6630,6630,0
|
|
20230912,192300,42267740,6630,6630,6630,6630,0
|
|
20230912,192200,42267740,6630,6630,6630,6630,0
|
|
20230912,192100,42267740,6630,6630,6630,6630,0
|
|
20230912,192000,42267740,6630,6630,6630,6630,0
|
|
20230912,191900,42267740,6630,6630,6630,6630,0
|
|
20230912,191800,42267740,6630,6630,6630,6630,0
|
|
20230912,191700,42267740,6630,6630,6630,6630,0
|
|
20230912,191600,42267740,6630,6630,6630,6630,0
|
|
20230912,191500,42267740,6630,6630,6630,6630,0
|
|
20230912,191400,42267740,6630,6630,6630,6630,0
|
|
20230912,191300,42267740,6630,6630,6630,6630,0
|
|
20230912,191200,42267740,6630,6630,6630,6630,0
|
|
20230912,191100,42267740,6630,6630,6630,6630,0
|
|
20230912,191000,42267740,6630,6630,6630,6630,0
|
|
20230912,190900,42267740,6630,6630,6630,6630,0
|
|
20230912,190800,42267740,6630,6630,6630,6630,0
|
|
20230912,190700,42267740,6630,6630,6630,6630,0
|
|
20230912,190600,42267740,6630,6630,6630,6630,0
|
|
20230912,190500,42267740,6630,6630,6630,6630,0
|
|
20230912,190400,42267740,6630,6630,6630,6630,0
|
|
20230912,190300,42267740,6630,6630,6630,6630,0
|
|
20230912,190200,42267740,6630,6630,6630,6630,0
|
|
20230912,190100,42267740,6630,6630,6630,6630,0
|
|
20230912,190000,42267740,6630,6630,6630,6630,0
|
|
20230912,185900,42267740,6630,6630,6630,6630,0
|
|
20230912,185800,42267740,6630,6630,6630,6630,0
|
|
20230912,185700,42267740,6630,6630,6630,6630,0
|
|
20230912,185600,42267740,6630,6630,6630,6630,183
|
|
20230912,185500,42267740,6630,6630,6630,6630,0
|
|
20230912,185400,42267740,6630,6630,6630,6630,0
|
|
20230912,185300,42267740,6630,6630,6630,6630,0
|
|
20230912,185200,42267740,6630,6630,6630,6630,0
|
|
20230912,185100,42267740,6630,6630,6630,6630,0
|
|
20230912,185000,42267740,6630,6630,6630,6630,0
|
|
20230912,184900,42267740,6630,6630,6630,6630,0
|
|
20230912,184800,42267740,6630,6630,6630,6630,0
|
|
20230912,184700,42267740,6630,6630,6630,6630,0
|
|
20230912,184600,42267740,6630,6630,6630,6630,0
|
|
20230912,184500,42267740,6630,6630,6630,6630,0
|
|
20230912,184400,42267740,6630,6630,6630,6630,0
|
|
20230912,184300,42267740,6630,6630,6630,6630,0
|
|
20230912,184200,42267740,6630,6630,6630,6630,0
|
|
20230912,184100,42267740,6630,6630,6630,6630,0
|
|
20230912,184000,42267740,6630,6630,6630,6630,0
|
|
20230912,183900,42267740,6630,6630,6630,6630,0
|
|
20230912,183800,42267740,6630,6630,6630,6630,0
|
|
20230912,183700,42267740,6630,6630,6630,6630,0
|
|
20230912,183600,42267740,6630,6630,6630,6630,0
|
|
20230912,183500,42267740,6630,6630,6630,6630,0
|
|
20230912,183400,42267740,6630,6630,6630,6630,0
|
|
20230912,183300,42267740,6630,6630,6630,6630,0
|
|
20230912,183200,42267740,6630,6630,6630,6630,0
|
|
20230912,183100,42267740,6630,6630,6630,6630,0
|
|
20230912,183000,42267740,6630,6630,6630,6630,0
|
|
20230912,182900,42267740,6630,6630,6630,6630,0
|
|
20230912,182800,42267740,6630,6630,6630,6630,0
|
|
20230912,182700,42267740,6630,6630,6630,6630,0
|
|
20230912,182600,42267740,6630,6630,6630,6630,183
|
|
20230912,182500,42267740,6630,6630,6630,6630,0
|
|
20230912,182400,42267740,6630,6630,6630,6630,0
|
|
20230912,182300,42267740,6630,6630,6630,6630,0
|
|
20230912,182200,42267740,6630,6630,6630,6630,0
|
|
20230912,182100,42267740,6630,6630,6630,6630,0
|
|
20230912,182000,42267740,6630,6630,6630,6630,0
|
|
20230912,181900,42267740,6630,6630,6630,6630,0
|
|
20230912,181800,42267740,6630,6630,6630,6630,0
|
|
20230912,181700,42267740,6630,6630,6630,6630,0
|
|
20230912,181600,42267740,6630,6630,6630,6630,0
|
|
20230912,181500,42267740,6630,6630,6630,6630,0
|
|
20230912,181400,42267740,6630,6630,6630,6630,0
|
|
20230912,181300,42267740,6630,6630,6630,6630,0
|
|
20230912,181200,42267740,6630,6630,6630,6630,0
|
|
20230912,181100,42267740,6630,6630,6630,6630,0
|
|
20230912,181000,42267740,6630,6630,6630,6630,0
|
|
20230912,180900,42267740,6630,6630,6630,6630,0
|
|
20230912,180800,42267740,6630,6630,6630,6630,0
|
|
20230912,180700,42267740,6630,6630,6630,6630,0
|
|
20230912,180600,42267740,6630,6630,6630,6630,0
|
|
20230912,180500,42267740,6630,6630,6630,6630,0
|
|
20230912,180400,42267740,6630,6630,6630,6630,0
|
|
20230912,180300,42267740,6630,6630,6630,6630,0
|
|
20230912,180200,42267740,6630,6630,6630,6630,0
|
|
20230912,180100,42267740,6630,6630,6630,6630,0
|
|
20230912,180000,42267740,6630,6630,6630,6630,0
|
|
20230912,175900,42267740,6630,6630,6630,6630,0
|
|
20230912,175800,42267740,6630,6630,6630,6630,0
|
|
20230912,175700,42267740,6630,6630,6630,6630,0
|
|
20230912,175600,42267740,6630,6630,6630,6630,183
|
|
20230912,175500,42267740,6630,6630,6630,6630,0
|
|
20230912,175400,42267740,6630,6630,6630,6630,0
|
|
20230912,175300,42267740,6630,6630,6630,6630,0
|
|
20230912,175200,42267740,6630,6630,6630,6630,0
|
|
20230912,175100,42267740,6630,6630,6630,6630,0
|
|
20230912,175000,42267740,6630,6630,6630,6630,0
|
|
20230912,174900,42267740,6630,6630,6630,6630,0
|
|
20230912,174800,42267740,6630,6630,6630,6630,0
|
|
20230912,174700,42267740,6630,6630,6630,6630,0
|
|
20230912,174600,42267740,6630,6630,6630,6630,0
|
|
20230912,174500,42267740,6630,6630,6630,6630,0
|
|
20230912,174400,42267740,6630,6630,6630,6630,0
|
|
20230912,174300,42267740,6630,6630,6630,6630,0
|
|
20230912,174200,42267740,6630,6630,6630,6630,0
|
|
20230912,174100,42267740,6630,6630,6630,6630,0
|
|
20230912,174000,42267740,6630,6630,6630,6630,0
|
|
20230912,173900,42267740,6630,6630,6630,6630,0
|
|
20230912,173800,42267740,6630,6630,6630,6630,0
|
|
20230912,173700,42267740,6630,6630,6630,6630,0
|
|
20230912,173600,42267740,6630,6630,6630,6630,0
|
|
20230912,173500,42267740,6630,6630,6630,6630,0
|
|
20230912,173400,42267740,6630,6630,6630,6630,0
|
|
20230912,173300,42267740,6630,6630,6630,6630,0
|
|
20230912,173200,42267740,6630,6630,6630,6630,0
|
|
20230912,173100,42267740,6630,6630,6630,6630,0
|
|
20230912,173000,42267740,6630,6630,6630,6630,0
|
|
20230912,172900,42267740,6630,6630,6630,6630,0
|
|
20230912,172800,42267740,6630,6630,6630,6630,0
|
|
20230912,172700,42267740,6630,6630,6630,6630,0
|
|
20230912,172600,42267740,6630,6630,6630,6630,183
|
|
20230912,172500,42267740,6630,6630,6630,6630,0
|
|
20230912,172400,42267740,6630,6630,6630,6630,0
|
|
20230912,172300,42267740,6630,6630,6630,6630,0
|
|
20230912,172200,42267740,6630,6630,6630,6630,0
|
|
20230912,172100,42267740,6630,6630,6630,6630,0
|
|
20230912,172000,42267740,6630,6630,6630,6630,0
|
|
20230912,171900,42267740,6630,6630,6630,6630,0
|
|
20230912,171800,42267740,6630,6630,6630,6630,0
|
|
20230912,171700,42267740,6630,6630,6630,6630,0
|
|
20230912,171600,42267740,6630,6630,6630,6630,0
|
|
20230912,171500,42267740,6630,6630,6630,6630,0
|
|
20230912,171400,42267740,6630,6630,6630,6630,0
|
|
20230912,171300,42267740,6630,6630,6630,6630,0
|
|
20230912,171200,42267740,6630,6630,6630,6630,0
|
|
20230912,171100,42267740,6630,6630,6630,6630,0
|
|
20230912,171000,42267740,6630,6630,6630,6630,0
|
|
20230912,170900,42267740,6630,6630,6630,6630,0
|
|
20230912,170800,42267740,6630,6630,6630,6630,0
|
|
20230912,170700,42267740,6630,6630,6630,6630,0
|
|
20230912,170600,42267740,6630,6630,6630,6630,0
|
|
20230912,170500,42267740,6630,6630,6630,6630,0
|
|
20230912,170400,42267740,6630,6630,6630,6630,0
|
|
20230912,170300,42267740,6630,6630,6630,6630,0
|
|
20230912,170200,42267740,6630,6630,6630,6630,0
|
|
20230912,170100,42267740,6630,6630,6630,6630,0
|
|
20230912,170000,42267740,6630,6630,6630,6630,0
|
|
20230912,165900,42267740,6630,6630,6630,6630,0
|
|
20230912,165800,42267740,6630,6630,6630,6630,0
|
|
20230912,165700,42267740,6630,6630,6630,6630,0
|
|
20230912,165600,42267740,6630,6630,6630,6630,183
|
|
20230912,165500,42267740,6630,6630,6630,6630,0
|
|
20230912,165400,42267740,6630,6630,6630,6630,0
|
|
20230912,165300,42267740,6630,6630,6630,6630,0
|
|
20230912,165200,42267740,6630,6630,6630,6630,0
|
|
20230912,165100,42267740,6630,6630,6630,6630,0
|
|
20230912,165000,42267740,6630,6630,6630,6630,0
|
|
20230912,164900,42267740,6630,6630,6630,6630,0
|
|
20230912,164800,42267740,6630,6630,6630,6630,0
|
|
20230912,164700,42267740,6630,6630,6630,6630,0
|
|
20230912,164600,42267740,6630,6630,6630,6630,0
|
|
20230912,164500,42267740,6630,6630,6630,6630,0
|
|
20230912,164400,42267740,6630,6630,6630,6630,0
|
|
20230912,164300,42267740,6630,6630,6630,6630,0
|
|
20230912,164200,42267740,6630,6630,6630,6630,0
|
|
20230912,164100,42267740,6630,6630,6630,6630,0
|
|
20230912,164000,42267740,6630,6630,6630,6630,0
|
|
20230912,163900,42267740,6630,6630,6630,6630,0
|
|
20230912,163800,42267740,6630,6630,6630,6630,0
|
|
20230912,163700,42267740,6630,6630,6630,6630,0
|
|
20230912,163600,42267740,6630,6630,6630,6630,0
|
|
20230912,163500,42267740,6630,6630,6630,6630,0
|
|
20230912,163400,42267740,6630,6630,6630,6630,0
|
|
20230912,163300,42267740,6630,6630,6630,6630,0
|
|
20230912,163200,42267740,6630,6630,6630,6630,0
|
|
20230912,163100,42267740,6630,6630,6630,6630,0
|
|
20230912,163000,42267740,6630,6630,6630,6630,0
|
|
20230912,162900,42267740,6630,6630,6630,6630,0
|
|
20230912,162800,42267740,6630,6630,6630,6630,0
|
|
20230912,162700,42267740,6630,6630,6630,6630,0
|
|
20230912,162600,42267740,6630,6630,6630,6630,183
|
|
20230912,162500,42267740,6630,6630,6630,6630,0
|
|
20230912,162400,42267740,6630,6630,6630,6630,0
|
|
20230912,162300,42267740,6630,6630,6630,6630,0
|
|
20230912,162200,42267740,6630,6630,6630,6630,0
|
|
20230912,162100,42267740,6630,6630,6630,6630,0
|
|
20230912,162000,42267740,6630,6630,6630,6630,0
|
|
20230912,161900,42267740,6630,6630,6630,6630,0
|
|
20230912,161800,42267740,6630,6630,6630,6630,0
|
|
20230912,161700,42267740,6630,6630,6630,6630,0
|
|
20230912,161600,42267740,6630,6630,6630,6630,0
|
|
20230912,161500,42267740,6630,6630,6630,6630,0
|
|
20230912,161400,42267740,6630,6630,6630,6630,0
|
|
20230912,161300,42267740,6630,6630,6630,6630,0
|
|
20230912,161200,42267740,6630,6630,6630,6630,0
|
|
20230912,161100,42267740,6630,6630,6630,6630,0
|
|
20230912,161000,42267740,6630,6630,6630,6630,0
|
|
20230912,160900,42267740,6630,6630,6630,6630,0
|
|
20230912,160800,42267740,6630,6630,6630,6630,0
|
|
20230912,160700,42267740,6630,6630,6630,6630,0
|
|
20230912,160600,42267740,6630,6630,6630,6630,0
|
|
20230912,160500,42267740,6630,6630,6630,6630,0
|
|
20230912,160400,42267740,6630,6630,6630,6630,0
|
|
20230912,160300,42267740,6630,6630,6630,6630,0
|
|
20230912,160200,42267740,6630,6630,6630,6630,0
|
|
20230912,160100,42267740,6630,6630,6630,6630,0
|
|
20230912,160000,42267740,6630,6630,6630,6630,0
|
|
20230912,155900,42267740,6630,6630,6630,6630,0
|
|
20230912,155800,42267740,6630,6630,6630,6630,0
|
|
20230912,155700,42267740,6630,6630,6630,6630,0
|
|
20230912,155600,42267740,6630,6630,6630,6630,183
|
|
20230912,155500,42267740,6630,6630,6630,6630,0
|
|
20230912,155400,42267740,6630,6630,6630,6630,0
|
|
20230912,155300,42267740,6630,6630,6630,6630,0
|
|
20230912,155200,42267740,6630,6630,6630,6630,0
|
|
20230912,155100,42267740,6630,6630,6630,6630,0
|
|
20230912,155000,42267740,6630,6630,6630,6630,0
|
|
20230912,154900,42267740,6630,6630,6630,6630,0
|
|
20230912,154800,42267740,6630,6630,6630,6630,0
|
|
20230912,154700,42267740,6630,6630,6630,6630,0
|
|
20230912,154600,42267740,6630,6630,6630,6630,0
|
|
20230912,154500,42267740,6630,6630,6630,6630,0
|
|
20230912,154400,42267740,6630,6630,6630,6630,0
|
|
20230912,154300,42267740,6630,6630,6630,6630,0
|
|
20230912,154200,42267740,6630,6630,6630,6630,0
|
|
20230912,154100,42267740,6630,6630,6630,6630,0
|
|
20230912,154000,42267740,6630,6630,6630,6630,0
|
|
20230912,153900,42267740,6630,6630,6630,6630,0
|
|
20230912,153800,42267740,6630,6630,6630,6630,0
|
|
20230912,153700,42267740,6630,6630,6630,6630,0
|
|
20230912,153600,42267740,6630,6630,6630,6630,0
|
|
20230912,153500,42267740,6630,6630,6630,6630,0
|
|
20230912,153400,42267740,6630,6630,6630,6630,0
|
|
20230912,153300,42267740,6630,6630,6630,6630,0
|
|
20230912,153200,42267740,6630,6630,6630,6630,0
|
|
20230912,153100,42267740,6630,6630,6630,6630,0
|
|
20230912,153000,42267740,6630,6630,6630,6630,183
|
|
20230912,152900,41054450,6570,6570,6570,6570,0
|
|
20230912,152800,41054450,6570,6570,6570,6570,0
|
|
20230912,152700,41054450,6570,6570,6570,6570,0
|
|
20230912,152600,41054450,6570,6570,6570,6570,0
|
|
20230912,152500,41054450,6570,6570,6570,6570,0
|
|
20230912,152400,41054450,6570,6570,6570,6570,0
|
|
20230912,152300,41054450,6570,6570,6570,6570,0
|
|
20230912,152200,41054450,6570,6570,6570,6570,0
|
|
20230912,152100,41054450,6570,6570,6570,6570,0
|
|
20230912,152000,41054450,6570,6570,6570,6570,0
|
|
20230912,151900,41054450,6570,6540,6570,6540,105
|
|
20230912,151800,40367510,6550,6530,6550,6520,10
|
|
20230912,151700,40302190,6520,6520,6520,6520,28
|
|
20230912,151600,40119630,6520,6520,6520,6520,7
|
|
20230912,151500,40073990,6520,6520,6520,6520,8
|
|
20230912,151400,40021830,6520,6520,6520,6520,7
|
|
20230912,151300,39976190,6520,6530,6530,6520,6
|
|
20230912,151200,39937040,6530,6530,6530,6530,7
|
|
20230912,151100,39891330,6530,6530,6530,6530,8
|
|
20230912,151000,39839090,6520,6530,6530,6520,7
|
|
20230912,150900,39793440,6520,6520,6520,6520,7
|
|
20230912,150800,39747800,6520,6520,6520,6520,7
|
|
20230912,150700,39702160,6520,6520,6520,6520,7
|
|
20230912,150600,39656520,6520,6520,6520,6520,8
|
|
20230912,150500,39604360,6510,6580,6580,6510,13
|
|
20230912,150400,39519230,6520,6630,6630,6500,702
|
|
20230912,150300,34927930,6630,6620,6630,6620,29
|
|
20230912,150200,34735730,6620,6620,6620,6620,7
|
|
20230912,150100,34689390,6620,6620,6620,6620,8
|
|
20230912,150000,34636430,6620,6620,6620,6620,7
|
|
20230912,145900,34590090,6620,6620,6620,6620,8
|
|
20230912,145800,34537130,6620,6620,6620,6620,6
|
|
20230912,145700,34497410,6620,6620,6620,6620,7
|
|
20230912,145600,34451070,6620,6620,6620,6620,8
|
|
20230912,145500,34398110,6620,6620,6620,6620,7
|
|
20230912,145400,34351770,6620,6620,6620,6620,6
|
|
20230912,145300,34312050,6620,6620,6620,6620,8
|
|
20230912,145200,34259090,6620,6620,6620,6620,7
|
|
20230912,145100,34212750,6620,6620,6620,6620,8
|
|
20230912,145000,34159790,6630,6620,6630,6620,18
|
|
20230912,144900,34040520,6620,6620,6620,6620,7
|
|
20230912,144800,33994180,6620,6620,6620,6620,7
|
|
20230912,144700,33947840,6630,6630,6630,6630,0
|
|
20230912,144600,33947840,6630,6630,6630,6630,0
|
|
20230912,144500,33947840,6630,6630,6630,6630,0
|
|
20230912,144400,33947840,6630,6630,6630,6630,0
|
|
20230912,144300,33947840,6630,6630,6630,6630,0
|
|
20230912,144200,33947840,6630,6630,6630,6630,0
|
|
20230912,144100,33947840,6630,6630,6630,6630,0
|
|
20230912,144000,33947840,6630,6630,6630,6630,0
|
|
20230912,143900,33947840,6630,6630,6630,6630,29
|
|
20230912,143800,33755570,6630,6630,6630,6630,0
|
|
20230912,143700,33755570,6630,6630,6630,6630,0
|
|
20230912,143600,33755570,6630,6630,6630,6630,0
|
|
20230912,143500,33755570,6630,6630,6630,6630,0
|
|
20230912,143400,33755570,6630,6630,6630,6630,0
|
|
20230912,143300,33755570,6630,6630,6630,6630,0
|
|
20230912,143200,33755570,6630,6630,6630,6630,0
|
|
20230912,143100,33755570,6630,6630,6630,6630,0
|
|
20230912,143000,33755570,6630,6630,6630,6630,0
|
|
20230912,142900,33755570,6630,6630,6630,6630,1
|
|
20230912,142800,33748940,6620,6620,6620,6620,0
|
|
20230912,142700,33748940,6620,6620,6620,6620,0
|
|
20230912,142600,33748940,6620,6620,6620,6620,0
|
|
20230912,142500,33748940,6620,6620,6620,6620,0
|
|
20230912,142400,33748940,6620,6620,6620,6620,0
|
|
20230912,142300,33748940,6620,6620,6620,6620,0
|
|
20230912,142200,33748940,6620,6620,6620,6620,0
|
|
20230912,142100,33748940,6620,6620,6620,6620,1
|
|
20230912,142000,33742320,6620,6620,6620,6620,26
|
|
20230912,141900,33570200,6620,6620,6620,6620,62
|
|
20230912,141800,33159760,6620,6620,6620,6620,0
|
|
20230912,141700,33159760,6620,6620,6620,6620,0
|
|
20230912,141600,33159760,6620,6620,6620,6620,0
|
|
20230912,141500,33159760,6620,6620,6620,6620,0
|
|
20230912,141400,33159760,6620,6620,6620,6620,2
|
|
20230912,141300,33146520,6620,6620,6620,6620,0
|
|
20230912,141200,33146520,6620,6630,6630,6620,58
|
|
20230912,141100,32762450,6630,6630,6630,6630,0
|
|
20230912,141000,32762450,6630,6630,6630,6630,0
|
|
20230912,140900,32762450,6630,6630,6630,6630,0
|
|
20230912,140800,32762450,6630,6630,6630,6630,0
|
|
20230912,140700,32762450,6630,6630,6630,6630,0
|
|
20230912,140600,32762450,6630,6650,6650,6630,72
|
|
20230912,140500,32284190,6650,6650,6650,6650,0
|
|
20230912,140400,32284190,6650,6650,6650,6650,1
|
|
20230912,140300,32277540,6660,6660,6660,6660,0
|
|
20230912,140200,32277540,6660,6660,6660,6660,0
|
|
20230912,140100,32277540,6660,6660,6660,6660,0
|
|
20230912,140000,32277540,6660,6660,6660,6660,0
|
|
20230912,135900,32277540,6660,6660,6660,6660,0
|
|
20230912,135800,32277540,6660,6660,6660,6660,4
|
|
20230912,135700,32250900,6640,6640,6640,6640,0
|
|
20230912,135600,32250900,6640,6640,6640,6640,0
|
|
20230912,135500,32250900,6640,6640,6640,6640,11
|
|
20230912,135400,32177860,6650,6650,6650,6650,0
|
|
20230912,135300,32177860,6650,6650,6650,6650,0
|
|
20230912,135200,32177860,6650,6650,6650,6650,0
|
|
20230912,135100,32177860,6650,6650,6650,6650,0
|
|
20230912,135000,32177860,6650,6660,6660,6650,144
|
|
20230912,134900,31219820,6660,6660,6660,6660,40
|
|
20230912,134800,30953420,6660,6660,6660,6660,0
|
|
20230912,134700,30953420,6660,6660,6660,6660,0
|
|
20230912,134600,30953420,6660,6660,6660,6660,0
|
|
20230912,134500,30953420,6660,6670,6670,6660,19
|
|
20230912,134400,30826870,6670,6670,6670,6670,0
|
|
20230912,134300,30826870,6670,6670,6670,6670,0
|
|
20230912,134200,30826870,6670,6670,6670,6670,0
|
|
20230912,134100,30826870,6670,6670,6670,6670,0
|
|
20230912,134000,30826870,6670,6670,6670,6670,0
|
|
20230912,133900,30826870,6670,6670,6670,6670,0
|
|
20230912,133800,30826870,6670,6670,6670,6670,1
|
|
20230912,133700,30820200,6670,6670,6670,6670,0
|
|
20230912,133600,30820200,6670,6670,6670,6670,0
|
|
20230912,133500,30820200,6670,6670,6670,6670,0
|
|
20230912,133400,30820200,6670,6670,6670,6670,0
|
|
20230912,133300,30820200,6670,6670,6670,6670,501
|
|
20230912,133200,27478530,6670,6670,6670,6670,0
|
|
20230912,133100,27478530,6670,6670,6670,6670,0
|
|
20230912,133000,27478530,6670,6670,6670,6670,0
|
|
20230912,132900,27478530,6670,6670,6670,6670,0
|
|
20230912,132800,27478530,6670,6670,6670,6670,1
|
|
20230912,132700,27471860,6670,6670,6670,6670,0
|
|
20230912,132600,27471860,6670,6670,6670,6670,0
|
|
20230912,132500,27471860,6670,6670,6670,6670,0
|
|
20230912,132400,27471860,6670,6670,6670,6670,0
|
|
20230912,132300,27471860,6670,6670,6670,6670,0
|
|
20230912,132200,27471860,6670,6670,6670,6670,0
|
|
20230912,132100,27471860,6670,6670,6670,6670,0
|
|
20230912,132000,27471860,6670,6670,6670,6670,0
|
|
20230912,131900,27471860,6670,6670,6670,6670,0
|
|
20230912,131800,27471860,6670,6670,6670,6670,0
|
|
20230912,131700,27471860,6670,6670,6670,6670,0
|
|
20230912,131600,27471860,6670,6670,6670,6670,0
|
|
20230912,131500,27471860,6670,6670,6670,6670,0
|
|
20230912,131400,27471860,6670,6670,6670,6670,0
|
|
20230912,131300,27471860,6670,6670,6670,6670,0
|
|
20230912,131200,27471860,6670,6670,6670,6670,0
|
|
20230912,131100,27471860,6670,6670,6670,6670,0
|
|
20230912,131000,27471860,6670,6670,6670,6670,0
|
|
20230912,130900,27471860,6670,6670,6670,6670,0
|
|
20230912,130800,27471860,6670,6670,6670,6670,0
|
|
20230912,130700,27471860,6670,6670,6670,6670,0
|
|
20230912,130600,27471860,6670,6670,6670,6670,1
|
|
20230912,130500,27465190,6670,6670,6670,6670,0
|
|
20230912,130400,27465190,6670,6670,6670,6670,0
|
|
20230912,130300,27465190,6670,6670,6670,6670,0
|
|
20230912,130200,27465190,6670,6670,6670,6670,0
|
|
20230912,130100,27465190,6670,6670,6670,6670,0
|
|
20230912,130000,27465190,6670,6670,6670,6670,0
|
|
20230912,125900,27465190,6670,6670,6670,6670,0
|
|
20230912,125800,27465190,6670,6670,6670,6670,0
|
|
20230912,125700,27465190,6670,6670,6670,6670,0
|
|
20230912,125600,27465190,6670,6670,6670,6670,0
|
|
20230912,125500,27465190,6670,6670,6670,6670,0
|
|
20230912,125400,27465190,6670,6670,6670,6670,0
|
|
20230912,125300,27465190,6670,6670,6670,6670,0
|
|
20230912,125200,27465190,6670,6670,6670,6670,21
|
|
20230912,125100,27325120,6660,6660,6660,6660,0
|
|
20230912,125000,27325120,6660,6660,6660,6660,0
|
|
20230912,124900,27325120,6660,6660,6660,6660,100
|
|
20230912,124800,26659120,6660,6660,6660,6660,0
|
|
20230912,124700,26659120,6660,6660,6660,6660,0
|
|
20230912,124600,26659120,6660,6660,6660,6660,0
|
|
20230912,124500,26659120,6660,6660,6660,6660,0
|
|
20230912,124400,26659120,6660,6660,6660,6660,0
|
|
20230912,124300,26659120,6660,6660,6660,6660,0
|
|
20230912,124200,26659120,6660,6660,6660,6660,0
|
|
20230912,124100,26659120,6660,6660,6660,6660,58
|
|
20230912,124000,26272840,6650,6650,6650,6650,26
|
|
20230912,123900,26099940,6650,6650,6660,6650,765
|
|
20230912,123800,21006490,6640,6640,6640,6640,0
|
|
20230912,123700,21006490,6640,6640,6640,6640,0
|
|
20230912,123600,21006490,6640,6640,6640,6640,0
|
|
20230912,123500,21006490,6640,6640,6640,6640,0
|
|
20230912,123400,21006490,6640,6640,6640,6640,0
|
|
20230912,123300,21006490,6640,6640,6640,6640,0
|
|
20230912,123200,21006490,6640,6640,6640,6640,0
|
|
20230912,123100,21006490,6640,6640,6640,6640,10
|
|
20230912,123000,20940090,6630,6630,6630,6630,0
|
|
20230912,122900,20940090,6630,6630,6630,6630,0
|
|
20230912,122800,20940090,6630,6630,6630,6630,0
|
|
20230912,122700,20940090,6630,6630,6630,6630,0
|
|
20230912,122600,20940090,6630,6630,6630,6630,0
|
|
20230912,122500,20940090,6630,6630,6630,6630,0
|
|
20230912,122400,20940090,6630,6630,6630,6630,0
|
|
20230912,122300,20940090,6630,6630,6630,6630,0
|
|
20230912,122200,20940090,6630,6630,6630,6630,0
|
|
20230912,122100,20940090,6630,6630,6630,6630,0
|
|
20230912,122000,20940090,6630,6630,6630,6630,0
|
|
20230912,121900,20940090,6630,6630,6630,6630,0
|
|
20230912,121800,20940090,6630,6630,6630,6630,0
|
|
20230912,121700,20940090,6630,6630,6630,6630,0
|
|
20230912,121600,20940090,6630,6630,6630,6630,0
|
|
20230912,121500,20940090,6630,6630,6630,6630,0
|
|
20230912,121400,20940090,6630,6630,6630,6630,0
|
|
20230912,121300,20940090,6630,6630,6630,6630,4
|
|
20230912,121200,20913570,6630,6630,6630,6630,4
|
|
20230912,121100,20887050,6630,6640,6640,6630,113
|
|
20230912,121000,20136820,6630,6630,6630,6630,0
|
|
20230912,120900,20136820,6630,6630,6630,6630,0
|
|
20230912,120800,20136820,6630,6630,6630,6630,0
|
|
20230912,120700,20136820,6630,6630,6630,6630,0
|
|
20230912,120600,20136820,6630,6630,6630,6630,0
|
|
20230912,120500,20136820,6630,6630,6630,6630,0
|
|
20230912,120400,20136820,6630,6630,6630,6630,0
|
|
20230912,120300,20136820,6630,6630,6630,6630,0
|
|
20230912,120200,20136820,6630,6630,6630,6630,0
|
|
20230912,120100,20136820,6630,6630,6630,6630,0
|
|
20230912,120000,20136820,6630,6630,6630,6630,0
|
|
20230912,115900,20136820,6630,6630,6630,6630,0
|
|
20230912,115800,20136820,6630,6630,6630,6630,0
|
|
20230912,115700,20136820,6630,6630,6630,6630,0
|
|
20230912,115600,20136820,6630,6630,6630,6630,0
|
|
20230912,115500,20136820,6630,6630,6630,6630,0
|
|
20230912,115400,20136820,6630,6630,6630,6630,0
|
|
20230912,115300,20136820,6630,6630,6630,6630,0
|
|
20230912,115200,20136820,6630,6630,6630,6630,0
|
|
20230912,115100,20136820,6630,6630,6630,6630,0
|
|
20230912,115000,20136820,6630,6630,6630,6630,0
|
|
20230912,114900,20136820,6630,6630,6630,6630,0
|
|
20230912,114800,20136820,6630,6630,6630,6630,0
|
|
20230912,114700,20136820,6630,6630,6630,6630,0
|
|
20230912,114600,20136820,6630,6630,6630,6630,0
|
|
20230912,114500,20136820,6630,6630,6630,6630,0
|
|
20230912,114400,20136820,6630,6630,6630,6630,0
|
|
20230912,114300,20136820,6630,6630,6630,6630,0
|
|
20230912,114200,20136820,6630,6630,6630,6630,0
|
|
20230912,114100,20136820,6630,6630,6630,6630,0
|
|
20230912,114000,20136820,6630,6630,6630,6630,0
|
|
20230912,113900,20136820,6630,6630,6630,6630,0
|
|
20230912,113800,20136820,6630,6660,6660,6630,20
|
|
20230912,113700,20003650,6630,6630,6630,6630,0
|
|
20230912,113600,20003650,6630,6630,6630,6630,0
|
|
20230912,113500,20003650,6630,6630,6630,6630,0
|
|
20230912,113400,20003650,6630,6630,6630,6630,0
|
|
20230912,113300,20003650,6630,6630,6630,6630,0
|
|
20230912,113200,20003650,6630,6630,6630,6630,0
|
|
20230912,113100,20003650,6630,6630,6630,6630,0
|
|
20230912,113000,20003650,6630,6630,6630,6630,0
|
|
20230912,112900,20003650,6630,6630,6630,6630,0
|
|
20230912,112800,20003650,6630,6630,6630,6630,0
|
|
20230912,112700,20003650,6630,6630,6630,6630,0
|
|
20230912,112600,20003650,6630,6630,6630,6630,0
|
|
20230912,112500,20003650,6630,6630,6630,6630,0
|
|
20230912,112400,20003650,6630,6630,6630,6630,0
|
|
20230912,112300,20003650,6630,6630,6630,6630,0
|
|
20230912,112200,20003650,6630,6630,6630,6630,0
|
|
20230912,112100,20003650,6630,6630,6630,6630,0
|
|
20230912,112000,20003650,6630,6630,6630,6630,0
|
|
20230912,111900,20003650,6630,6630,6630,6630,0
|
|
20230912,111800,20003650,6630,6630,6630,6630,0
|
|
20230912,111700,20003650,6630,6630,6630,6630,0
|
|
20230912,111600,20003650,6630,6630,6630,6630,0
|
|
20230912,111500,20003650,6630,6630,6630,6630,0
|
|
20230912,111400,20003650,6630,6630,6630,6630,0
|
|
20230912,111300,20003650,6630,6630,6630,6630,0
|
|
20230912,111200,20003650,6630,6630,6630,6630,0
|
|
20230912,111100,20003650,6630,6630,6630,6630,0
|
|
20230912,111000,20003650,6630,6630,6630,6630,0
|
|
20230912,110900,20003650,6630,6630,6630,6630,0
|
|
20230912,110800,20003650,6630,6630,6630,6630,0
|
|
20230912,110700,20003650,6630,6630,6630,6630,0
|
|
20230912,110600,20003650,6630,6630,6630,6630,0
|
|
20230912,110500,20003650,6630,6630,6630,6630,0
|
|
20230912,110400,20003650,6630,6630,6630,6630,0
|
|
20230912,110300,20003650,6630,6630,6630,6630,65
|
|
20230912,110200,19572700,6630,6630,6630,6630,0
|
|
20230912,110100,19572700,6630,6630,6630,6630,0
|
|
20230912,110000,19572700,6630,6630,6630,6630,0
|
|
20230912,105900,19572700,6630,6630,6630,6630,0
|
|
20230912,105800,19572700,6630,6630,6630,6630,0
|
|
20230912,105700,19572700,6630,6630,6630,6630,0
|
|
20230912,105600,19572700,6630,6630,6630,6630,0
|
|
20230912,105500,19572700,6630,6630,6630,6630,0
|
|
20230912,105400,19572700,6630,6630,6630,6630,0
|
|
20230912,105300,19572700,6630,6630,6630,6630,0
|
|
20230912,105200,19572700,6630,6630,6630,6630,0
|
|
20230912,105100,19572700,6630,6630,6630,6630,0
|
|
20230912,105000,19572700,6630,6630,6630,6630,0
|
|
20230912,104900,19572700,6630,6630,6630,6630,0
|
|
20230912,104800,19572700,6630,6630,6630,6630,0
|
|
20230912,104700,19572700,6630,6630,6630,6630,0
|
|
20230912,104600,19572700,6630,6630,6630,6630,152
|
|
20230912,104500,18564940,6630,6630,6630,6630,0
|
|
20230912,104400,18564940,6630,6630,6630,6630,0
|
|
20230912,104300,18564940,6630,6630,6630,6630,0
|
|
20230912,104200,18564940,6630,6630,6630,6630,9
|
|
20230912,104100,18505270,6630,6630,6630,6630,0
|
|
20230912,104000,18505270,6630,6630,6630,6630,0
|
|
20230912,103900,18505270,6630,6630,6630,6630,0
|
|
20230912,103800,18505270,6630,6630,6630,6630,0
|
|
20230912,103700,18505270,6630,6630,6630,6630,0
|
|
20230912,103600,18505270,6630,6630,6630,6630,0
|
|
20230912,103500,18505270,6630,6630,6630,6630,0
|
|
20230912,103400,18505270,6630,6630,6630,6630,0
|
|
20230912,103300,18505270,6630,6630,6630,6630,0
|
|
20230912,103200,18505270,6630,6630,6630,6630,0
|
|
20230912,103100,18505270,6630,6630,6630,6630,0
|
|
20230912,103000,18505270,6630,6630,6630,6630,0
|
|
20230912,102900,18505270,6630,6630,6630,6630,10
|
|
20230912,102800,18438970,6630,6630,6630,6630,0
|
|
20230912,102700,18438970,6630,6630,6630,6630,0
|
|
20230912,102600,18438970,6630,6630,6630,6630,0
|
|
20230912,102500,18438970,6630,6630,6630,6630,20
|
|
20230912,102400,18306370,6630,6650,6650,6630,34
|
|
20230912,102300,18080590,6650,6650,6650,6650,0
|
|
20230912,102200,18080590,6650,6650,6650,6650,0
|
|
20230912,102100,18080590,6650,6650,6650,6650,0
|
|
20230912,102000,18080590,6650,6650,6650,6650,0
|
|
20230912,101900,18080590,6650,6650,6650,6650,0
|
|
20230912,101800,18080590,6650,6650,6650,6650,0
|
|
20230912,101700,18080590,6650,6650,6650,6650,13
|
|
20230912,101600,17994140,6650,6650,6650,6650,41
|
|
20230912,101500,17721490,6650,6650,6650,6650,0
|
|
20230912,101400,17721490,6650,6650,6650,6650,0
|
|
20230912,101300,17721490,6650,6650,6650,6650,0
|
|
20230912,101200,17721490,6650,6650,6650,6650,0
|
|
20230912,101100,17721490,6650,6650,6650,6650,0
|
|
20230912,101000,17721490,6650,6650,6650,6650,0
|
|
20230912,100900,17721490,6650,6650,6650,6650,0
|
|
20230912,100800,17721490,6650,6650,6650,6650,0
|
|
20230912,100700,17721490,6650,6650,6650,6650,0
|
|
20230912,100600,17721490,6650,6650,6650,6650,0
|
|
20230912,100500,17721490,6650,6650,6650,6650,18
|
|
20230912,100400,17601790,6650,6650,6650,6650,0
|
|
20230912,100300,17601790,6650,6650,6650,6650,0
|
|
20230912,100200,17601790,6650,6650,6650,6650,1
|
|
20230912,100100,17595140,6650,6650,6650,6650,0
|
|
20230912,100000,17595140,6650,6650,6650,6650,0
|
|
20230912,095900,17595140,6650,6650,6650,6650,1
|
|
20230912,095800,17588490,6650,6650,6650,6650,4
|
|
20230912,095700,17561890,6650,6650,6650,6650,0
|
|
20230912,095600,17561890,6650,6650,6650,6650,2
|
|
20230912,095500,17548590,6650,6650,6650,6650,0
|
|
20230912,095400,17548590,6650,6650,6650,6650,0
|
|
20230912,095300,17548590,6650,6650,6650,6650,2
|
|
20230912,095200,17535290,6650,6650,6650,6650,0
|
|
20230912,095100,17535290,6650,6650,6650,6650,0
|
|
20230912,095000,17535290,6650,6650,6650,6650,3
|
|
20230912,094900,17515340,6640,6640,6640,6640,0
|
|
20230912,094800,17515340,6640,6640,6640,6640,1
|
|
20230912,094700,17508700,6650,6650,6650,6650,0
|
|
20230912,094600,17508700,6650,6640,6650,6640,430
|
|
20230912,094500,14649260,6640,6640,6640,6640,0
|
|
20230912,094400,14649260,6640,6640,6640,6640,3
|
|
20230912,094300,14629340,6620,6620,6620,6620,0
|
|
20230912,094200,14629340,6620,6620,6620,6620,0
|
|
20230912,094100,14629340,6620,6620,6620,6620,0
|
|
20230912,094000,14629340,6620,6650,6650,6620,1434
|
|
20230912,093900,5110220,6650,6650,6650,6650,0
|
|
20230912,093800,5110220,6650,6650,6650,6650,0
|
|
20230912,093700,5110220,6650,6650,6650,6650,84
|
|
20230912,093600,4551620,6650,6650,6650,6650,0
|
|
20230912,093500,4551620,6650,6650,6650,6650,0
|
|
20230912,093400,4551620,6650,6650,6650,6650,0
|
|
20230912,093300,4551620,6650,6650,6650,6650,1
|
|
20230912,093200,4544970,6640,6640,6640,6640,0
|
|
20230912,093100,4544970,6640,6640,6640,6640,0
|
|
20230912,093000,4544970,6640,6640,6640,6640,0
|
|
20230912,092900,4544970,6640,6640,6640,6640,0
|
|
20230912,092800,4544970,6640,6640,6640,6640,0
|
|
20230912,092700,4544970,6640,6640,6640,6640,0
|
|
20230912,092600,4544970,6640,6640,6640,6640,0
|
|
20230912,092500,4544970,6640,6640,6640,6640,0
|
|
20230912,092400,4544970,6640,6640,6640,6640,0
|
|
20230912,092300,4544970,6640,6640,6640,6640,0
|
|
20230912,092200,4544970,6640,6640,6640,6640,42
|
|
20230912,092100,4266090,6640,6650,6650,6640,11
|
|
20230912,092000,4192950,6640,6680,6680,6640,149
|
|
20230912,091900,3202410,6700,6700,6700,6700,0
|
|
20230912,091800,3202410,6700,6700,6700,6700,0
|
|
20230912,091700,3202410,6700,6700,6700,6700,30
|
|
20230912,091600,3001410,6700,6700,6700,6700,0
|
|
20230912,091500,3001410,6700,6700,6700,6700,0
|
|
20230912,091400,3001410,6700,6700,6700,6700,5
|
|
20230912,091300,2967910,6730,6730,6730,6730,0
|
|
20230912,091200,2967910,6730,6730,6730,6730,0
|
|
20230912,091100,2967910,6730,6730,6730,6730,0
|
|
20230912,091000,2967910,6730,6730,6730,6730,0
|
|
20230912,090900,2967910,6730,6730,6730,6730,0
|
|
20230912,090800,2967910,6730,6730,6730,6730,19
|
|
20230912,090700,2840040,6730,6720,6730,6720,35
|
|
20230912,090600,2604640,6730,6730,6730,6730,0
|
|
20230912,090500,2604640,6730,6730,6730,6730,0
|
|
20230912,090400,2604640,6730,6730,6730,6730,0
|
|
20230912,090300,2604640,6730,6730,6730,6730,0
|
|
20230912,090200,2604640,6730,6740,6740,6730,9
|
|
20230912,090100,2544000,6770,6680,6780,6680,171
|
|
20230912,090000,1387760,6640,6640,6640,6640,209
|