687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202400,36494180,6660,6660,6660,6660,590
|
|
20230919,202300,36494180,6660,6660,6660,6660,0
|
|
20230919,202200,36494180,6660,6660,6660,6660,0
|
|
20230919,202100,36494180,6660,6660,6660,6660,0
|
|
20230919,202000,36494180,6660,6660,6660,6660,0
|
|
20230919,201900,36494180,6660,6660,6660,6660,0
|
|
20230919,201800,36494180,6660,6660,6660,6660,0
|
|
20230919,201700,36494180,6660,6660,6660,6660,0
|
|
20230919,201600,36494180,6660,6660,6660,6660,0
|
|
20230919,201500,36494180,6660,6660,6660,6660,0
|
|
20230919,201400,36494180,6660,6660,6660,6660,0
|
|
20230919,201300,36494180,6660,6660,6660,6660,0
|
|
20230919,201200,36494180,6660,6660,6660,6660,0
|
|
20230919,201100,36494180,6660,6660,6660,6660,0
|
|
20230919,201000,36494180,6660,6660,6660,6660,0
|
|
20230919,200900,36494180,6660,6660,6660,6660,0
|
|
20230919,200800,36494180,6660,6660,6660,6660,0
|
|
20230919,200700,36494180,6660,6660,6660,6660,0
|
|
20230919,200600,36494180,6660,6660,6660,6660,0
|
|
20230919,200500,36494180,6660,6660,6660,6660,0
|
|
20230919,200400,36494180,6660,6660,6660,6660,0
|
|
20230919,200300,36494180,6660,6660,6660,6660,0
|
|
20230919,200200,36494180,6660,6660,6660,6660,0
|
|
20230919,200100,36494180,6660,6660,6660,6660,0
|
|
20230919,200000,36494180,6660,6660,6660,6660,0
|
|
20230919,195900,36494180,6660,6660,6660,6660,0
|
|
20230919,195800,36494180,6660,6660,6660,6660,0
|
|
20230919,195700,36494180,6660,6660,6660,6660,0
|
|
20230919,195600,36494180,6660,6660,6660,6660,0
|
|
20230919,195500,36494180,6660,6660,6660,6660,0
|
|
20230919,195400,36494180,6660,6660,6660,6660,590
|
|
20230919,195300,36494180,6660,6660,6660,6660,0
|
|
20230919,195200,36494180,6660,6660,6660,6660,0
|
|
20230919,195100,36494180,6660,6660,6660,6660,0
|
|
20230919,195000,36494180,6660,6660,6660,6660,0
|
|
20230919,194900,36494180,6660,6660,6660,6660,0
|
|
20230919,194800,36494180,6660,6660,6660,6660,0
|
|
20230919,194700,36494180,6660,6660,6660,6660,0
|
|
20230919,194600,36494180,6660,6660,6660,6660,0
|
|
20230919,194500,36494180,6660,6660,6660,6660,0
|
|
20230919,194400,36494180,6660,6660,6660,6660,0
|
|
20230919,194300,36494180,6660,6660,6660,6660,0
|
|
20230919,194200,36494180,6660,6660,6660,6660,0
|
|
20230919,194100,36494180,6660,6660,6660,6660,0
|
|
20230919,194000,36494180,6660,6660,6660,6660,0
|
|
20230919,193900,36494180,6660,6660,6660,6660,0
|
|
20230919,193800,36494180,6660,6660,6660,6660,0
|
|
20230919,193700,36494180,6660,6660,6660,6660,0
|
|
20230919,193600,36494180,6660,6660,6660,6660,0
|
|
20230919,193500,36494180,6660,6660,6660,6660,0
|
|
20230919,193400,36494180,6660,6660,6660,6660,0
|
|
20230919,193300,36494180,6660,6660,6660,6660,0
|
|
20230919,193200,36494180,6660,6660,6660,6660,0
|
|
20230919,193100,36494180,6660,6660,6660,6660,0
|
|
20230919,193000,36494180,6660,6660,6660,6660,0
|
|
20230919,192900,36494180,6660,6660,6660,6660,0
|
|
20230919,192800,36494180,6660,6660,6660,6660,0
|
|
20230919,192700,36494180,6660,6660,6660,6660,0
|
|
20230919,192600,36494180,6660,6660,6660,6660,0
|
|
20230919,192500,36494180,6660,6660,6660,6660,0
|
|
20230919,192400,36494180,6660,6660,6660,6660,590
|
|
20230919,192300,36494180,6660,6660,6660,6660,0
|
|
20230919,192200,36494180,6660,6660,6660,6660,0
|
|
20230919,192100,36494180,6660,6660,6660,6660,0
|
|
20230919,192000,36494180,6660,6660,6660,6660,0
|
|
20230919,191900,36494180,6660,6660,6660,6660,0
|
|
20230919,191800,36494180,6660,6660,6660,6660,0
|
|
20230919,191700,36494180,6660,6660,6660,6660,0
|
|
20230919,191600,36494180,6660,6660,6660,6660,0
|
|
20230919,191500,36494180,6660,6660,6660,6660,0
|
|
20230919,191400,36494180,6660,6660,6660,6660,0
|
|
20230919,191300,36494180,6660,6660,6660,6660,0
|
|
20230919,191200,36494180,6660,6660,6660,6660,0
|
|
20230919,191100,36494180,6660,6660,6660,6660,0
|
|
20230919,191000,36494180,6660,6660,6660,6660,0
|
|
20230919,190900,36494180,6660,6660,6660,6660,0
|
|
20230919,190800,36494180,6660,6660,6660,6660,0
|
|
20230919,190700,36494180,6660,6660,6660,6660,0
|
|
20230919,190600,36494180,6660,6660,6660,6660,0
|
|
20230919,190500,36494180,6660,6660,6660,6660,0
|
|
20230919,190400,36494180,6660,6660,6660,6660,0
|
|
20230919,190300,36494180,6660,6660,6660,6660,0
|
|
20230919,190200,36494180,6660,6660,6660,6660,0
|
|
20230919,190100,36494180,6660,6660,6660,6660,0
|
|
20230919,190000,36494180,6660,6660,6660,6660,0
|
|
20230919,185900,36494180,6660,6660,6660,6660,0
|
|
20230919,185800,36494180,6660,6660,6660,6660,0
|
|
20230919,185700,36494180,6660,6660,6660,6660,0
|
|
20230919,185600,36494180,6660,6660,6660,6660,0
|
|
20230919,185500,36494180,6660,6660,6660,6660,0
|
|
20230919,185400,36494180,6660,6660,6660,6660,590
|
|
20230919,185300,36494180,6660,6660,6660,6660,0
|
|
20230919,185200,36494180,6660,6660,6660,6660,0
|
|
20230919,185100,36494180,6660,6660,6660,6660,0
|
|
20230919,185000,36494180,6660,6660,6660,6660,0
|
|
20230919,184900,36494180,6660,6660,6660,6660,0
|
|
20230919,184800,36494180,6660,6660,6660,6660,0
|
|
20230919,184700,36494180,6660,6660,6660,6660,0
|
|
20230919,184600,36494180,6660,6660,6660,6660,0
|
|
20230919,184500,36494180,6660,6660,6660,6660,0
|
|
20230919,184400,36494180,6660,6660,6660,6660,0
|
|
20230919,184300,36494180,6660,6660,6660,6660,0
|
|
20230919,184200,36494180,6660,6660,6660,6660,0
|
|
20230919,184100,36494180,6660,6660,6660,6660,0
|
|
20230919,184000,36494180,6660,6660,6660,6660,0
|
|
20230919,183900,36494180,6660,6660,6660,6660,0
|
|
20230919,183800,36494180,6660,6660,6660,6660,0
|
|
20230919,183700,36494180,6660,6660,6660,6660,0
|
|
20230919,183600,36494180,6660,6660,6660,6660,0
|
|
20230919,183500,36494180,6660,6660,6660,6660,0
|
|
20230919,183400,36494180,6660,6660,6660,6660,0
|
|
20230919,183300,36494180,6660,6660,6660,6660,0
|
|
20230919,183200,36494180,6660,6660,6660,6660,0
|
|
20230919,183100,36494180,6660,6660,6660,6660,0
|
|
20230919,183000,36494180,6660,6660,6660,6660,0
|
|
20230919,182900,36494180,6660,6660,6660,6660,0
|
|
20230919,182800,36494180,6660,6660,6660,6660,0
|
|
20230919,182700,36494180,6660,6660,6660,6660,0
|
|
20230919,182600,36494180,6660,6660,6660,6660,0
|
|
20230919,182500,36494180,6660,6660,6660,6660,0
|
|
20230919,182400,36494180,6660,6660,6660,6660,590
|
|
20230919,182300,36494180,6660,6660,6660,6660,0
|
|
20230919,182200,36494180,6660,6660,6660,6660,0
|
|
20230919,182100,36494180,6660,6660,6660,6660,0
|
|
20230919,182000,36494180,6660,6660,6660,6660,0
|
|
20230919,181900,36494180,6660,6660,6660,6660,0
|
|
20230919,181800,36494180,6660,6660,6660,6660,0
|
|
20230919,181700,36494180,6660,6660,6660,6660,0
|
|
20230919,181600,36494180,6660,6660,6660,6660,0
|
|
20230919,181500,36494180,6660,6660,6660,6660,0
|
|
20230919,181400,36494180,6660,6660,6660,6660,0
|
|
20230919,181300,36494180,6660,6660,6660,6660,0
|
|
20230919,181200,36494180,6660,6660,6660,6660,0
|
|
20230919,181100,36494180,6660,6660,6660,6660,0
|
|
20230919,181000,36494180,6660,6660,6660,6660,0
|
|
20230919,180900,36494180,6660,6660,6660,6660,0
|
|
20230919,180800,36494180,6660,6660,6660,6660,0
|
|
20230919,180700,36494180,6660,6660,6660,6660,0
|
|
20230919,180600,36494180,6660,6660,6660,6660,0
|
|
20230919,180500,36494180,6660,6660,6660,6660,0
|
|
20230919,180400,36494180,6660,6660,6660,6660,0
|
|
20230919,180300,36494180,6660,6660,6660,6660,0
|
|
20230919,180200,36494180,6660,6660,6660,6660,0
|
|
20230919,180100,36494180,6660,6660,6660,6660,0
|
|
20230919,180000,36494180,6660,6660,6660,6660,0
|
|
20230919,175900,36494180,6660,6660,6660,6660,0
|
|
20230919,175800,36494180,6660,6660,6660,6660,0
|
|
20230919,175700,36494180,6660,6660,6660,6660,0
|
|
20230919,175600,36494180,6660,6660,6660,6660,0
|
|
20230919,175500,36494180,6660,6660,6660,6660,0
|
|
20230919,175400,36494180,6660,6660,6660,6660,590
|
|
20230919,175300,36494180,6660,6660,6660,6660,0
|
|
20230919,175200,36494180,6660,6660,6660,6660,0
|
|
20230919,175100,36494180,6660,6660,6660,6660,0
|
|
20230919,175000,36494180,6660,6660,6660,6660,0
|
|
20230919,174900,36494180,6660,6660,6660,6660,0
|
|
20230919,174800,36494180,6660,6660,6660,6660,0
|
|
20230919,174700,36494180,6660,6660,6660,6660,0
|
|
20230919,174600,36494180,6660,6660,6660,6660,0
|
|
20230919,174500,36494180,6660,6660,6660,6660,0
|
|
20230919,174400,36494180,6660,6660,6660,6660,0
|
|
20230919,174300,36494180,6660,6660,6660,6660,0
|
|
20230919,174200,36494180,6660,6660,6660,6660,0
|
|
20230919,174100,36494180,6660,6660,6660,6660,0
|
|
20230919,174000,36494180,6660,6660,6660,6660,0
|
|
20230919,173900,36494180,6660,6660,6660,6660,0
|
|
20230919,173800,36494180,6660,6660,6660,6660,0
|
|
20230919,173700,36494180,6660,6660,6660,6660,0
|
|
20230919,173600,36494180,6660,6660,6660,6660,0
|
|
20230919,173500,36494180,6660,6660,6660,6660,0
|
|
20230919,173400,36494180,6660,6660,6660,6660,0
|
|
20230919,173300,36494180,6660,6660,6660,6660,0
|
|
20230919,173200,36494180,6660,6660,6660,6660,0
|
|
20230919,173100,36494180,6660,6660,6660,6660,0
|
|
20230919,173000,36494180,6660,6660,6660,6660,0
|
|
20230919,172900,36494180,6660,6660,6660,6660,0
|
|
20230919,172800,36494180,6660,6660,6660,6660,0
|
|
20230919,172700,36494180,6660,6660,6660,6660,0
|
|
20230919,172600,36494180,6660,6660,6660,6660,0
|
|
20230919,172500,36494180,6660,6660,6660,6660,0
|
|
20230919,172400,36494180,6660,6660,6660,6660,590
|
|
20230919,172300,36494180,6660,6660,6660,6660,0
|
|
20230919,172200,36494180,6660,6660,6660,6660,0
|
|
20230919,172100,36494180,6660,6660,6660,6660,0
|
|
20230919,172000,36494180,6660,6660,6660,6660,0
|
|
20230919,171900,36494180,6660,6660,6660,6660,0
|
|
20230919,171800,36494180,6660,6660,6660,6660,0
|
|
20230919,171700,36494180,6660,6660,6660,6660,0
|
|
20230919,171600,36494180,6660,6660,6660,6660,0
|
|
20230919,171500,36494180,6660,6660,6660,6660,0
|
|
20230919,171400,36494180,6660,6660,6660,6660,0
|
|
20230919,171300,36494180,6660,6660,6660,6660,0
|
|
20230919,171200,36494180,6660,6660,6660,6660,0
|
|
20230919,171100,36494180,6660,6660,6660,6660,0
|
|
20230919,171000,36494180,6660,6660,6660,6660,0
|
|
20230919,170900,36494180,6660,6660,6660,6660,0
|
|
20230919,170800,36494180,6660,6660,6660,6660,0
|
|
20230919,170700,36494180,6660,6660,6660,6660,0
|
|
20230919,170600,36494180,6660,6660,6660,6660,0
|
|
20230919,170500,36494180,6660,6660,6660,6660,0
|
|
20230919,170400,36494180,6660,6660,6660,6660,0
|
|
20230919,170300,36494180,6660,6660,6660,6660,0
|
|
20230919,170200,36494180,6660,6660,6660,6660,0
|
|
20230919,170100,36494180,6660,6660,6660,6660,0
|
|
20230919,170000,36494180,6660,6660,6660,6660,0
|
|
20230919,165900,36494180,6660,6660,6660,6660,0
|
|
20230919,165800,36494180,6660,6660,6660,6660,0
|
|
20230919,165700,36494180,6660,6660,6660,6660,0
|
|
20230919,165600,36494180,6660,6660,6660,6660,0
|
|
20230919,165500,36494180,6660,6660,6660,6660,0
|
|
20230919,165400,36494180,6660,6660,6660,6660,590
|
|
20230919,165300,36494180,6660,6660,6660,6660,0
|
|
20230919,165200,36494180,6660,6660,6660,6660,0
|
|
20230919,165100,36494180,6660,6660,6660,6660,0
|
|
20230919,165000,36494180,6660,6660,6660,6660,0
|
|
20230919,164900,36494180,6660,6660,6660,6660,0
|
|
20230919,164800,36494180,6660,6660,6660,6660,0
|
|
20230919,164700,36494180,6660,6660,6660,6660,0
|
|
20230919,164600,36494180,6660,6660,6660,6660,0
|
|
20230919,164500,36494180,6660,6660,6660,6660,0
|
|
20230919,164400,36494180,6660,6660,6660,6660,0
|
|
20230919,164300,36494180,6660,6660,6660,6660,0
|
|
20230919,164200,36494180,6660,6660,6660,6660,0
|
|
20230919,164100,36494180,6660,6660,6660,6660,0
|
|
20230919,164000,36494180,6660,6660,6660,6660,0
|
|
20230919,163900,36494180,6660,6660,6660,6660,0
|
|
20230919,163800,36494180,6660,6660,6660,6660,0
|
|
20230919,163700,36494180,6660,6660,6660,6660,0
|
|
20230919,163600,36494180,6660,6660,6660,6660,0
|
|
20230919,163500,36494180,6660,6660,6660,6660,0
|
|
20230919,163400,36494180,6660,6660,6660,6660,0
|
|
20230919,163300,36494180,6660,6660,6660,6660,0
|
|
20230919,163200,36494180,6660,6660,6660,6660,0
|
|
20230919,163100,36494180,6660,6660,6660,6660,0
|
|
20230919,163000,36494180,6660,6660,6660,6660,0
|
|
20230919,162900,36494180,6660,6660,6660,6660,0
|
|
20230919,162800,36494180,6660,6660,6660,6660,0
|
|
20230919,162700,36494180,6660,6660,6660,6660,0
|
|
20230919,162600,36494180,6660,6660,6660,6660,0
|
|
20230919,162500,36494180,6660,6660,6660,6660,0
|
|
20230919,162400,36494180,6660,6660,6660,6660,590
|
|
20230919,162300,36494180,6660,6660,6660,6660,0
|
|
20230919,162200,36494180,6660,6660,6660,6660,0
|
|
20230919,162100,36494180,6660,6660,6660,6660,0
|
|
20230919,162000,36494180,6660,6660,6660,6660,0
|
|
20230919,161900,36494180,6660,6660,6660,6660,0
|
|
20230919,161800,36494180,6660,6660,6660,6660,0
|
|
20230919,161700,36494180,6660,6660,6660,6660,0
|
|
20230919,161600,36494180,6660,6660,6660,6660,0
|
|
20230919,161500,36494180,6660,6660,6660,6660,0
|
|
20230919,161400,36494180,6660,6660,6660,6660,0
|
|
20230919,161300,36494180,6660,6660,6660,6660,0
|
|
20230919,161200,36494180,6660,6660,6660,6660,0
|
|
20230919,161100,36494180,6660,6660,6660,6660,0
|
|
20230919,161000,36494180,6660,6660,6660,6660,0
|
|
20230919,160900,36494180,6660,6660,6660,6660,0
|
|
20230919,160800,36494180,6660,6660,6660,6660,0
|
|
20230919,160700,36494180,6660,6660,6660,6660,0
|
|
20230919,160600,36494180,6660,6660,6660,6660,0
|
|
20230919,160500,36494180,6660,6660,6660,6660,0
|
|
20230919,160400,36494180,6660,6660,6660,6660,0
|
|
20230919,160300,36494180,6660,6660,6660,6660,0
|
|
20230919,160200,36494180,6660,6660,6660,6660,0
|
|
20230919,160100,36494180,6660,6660,6660,6660,0
|
|
20230919,160000,36494180,6660,6660,6660,6660,0
|
|
20230919,155900,36494180,6660,6660,6660,6660,0
|
|
20230919,155800,36494180,6660,6660,6660,6660,0
|
|
20230919,155700,36494180,6660,6660,6660,6660,0
|
|
20230919,155600,36494180,6660,6660,6660,6660,0
|
|
20230919,155500,36494180,6660,6660,6660,6660,0
|
|
20230919,155400,36494180,6660,6660,6660,6660,590
|
|
20230919,155300,36494180,6660,6660,6660,6660,0
|
|
20230919,155200,36494180,6660,6660,6660,6660,0
|
|
20230919,155100,36494180,6660,6660,6660,6660,0
|
|
20230919,155000,36494180,6660,6660,6660,6660,0
|
|
20230919,154900,36494180,6660,6660,6660,6660,0
|
|
20230919,154800,36494180,6660,6660,6660,6660,0
|
|
20230919,154700,36494180,6660,6660,6660,6660,0
|
|
20230919,154600,36494180,6660,6660,6660,6660,0
|
|
20230919,154500,36494180,6660,6660,6660,6660,0
|
|
20230919,154400,36494180,6660,6660,6660,6660,0
|
|
20230919,154300,36494180,6660,6660,6660,6660,0
|
|
20230919,154200,36494180,6660,6660,6660,6660,0
|
|
20230919,154100,36494180,6660,6660,6660,6660,0
|
|
20230919,154000,36494180,6660,6660,6660,6660,0
|
|
20230919,153900,36494180,6660,6660,6660,6660,0
|
|
20230919,153800,36494180,6660,6660,6660,6660,0
|
|
20230919,153700,36494180,6660,6660,6660,6660,0
|
|
20230919,153600,36494180,6660,6660,6660,6660,0
|
|
20230919,153500,36494180,6660,6660,6660,6660,0
|
|
20230919,153400,36494180,6660,6660,6660,6660,0
|
|
20230919,153300,36494180,6660,6660,6660,6660,0
|
|
20230919,153200,36494180,6660,6660,6660,6660,0
|
|
20230919,153100,36494180,6660,6660,6660,6660,0
|
|
20230919,153000,36494180,6660,6660,6660,6660,590
|
|
20230919,152900,32564780,6770,6770,6770,6770,0
|
|
20230919,152800,32564780,6770,6770,6770,6770,0
|
|
20230919,152700,32564780,6770,6770,6770,6770,0
|
|
20230919,152600,32564780,6770,6770,6770,6770,0
|
|
20230919,152500,32564780,6770,6770,6770,6770,0
|
|
20230919,152400,32564780,6770,6770,6770,6770,0
|
|
20230919,152300,32564780,6770,6770,6770,6770,0
|
|
20230919,152200,32564780,6770,6770,6770,6770,0
|
|
20230919,152100,32564780,6770,6770,6770,6770,0
|
|
20230919,152000,32564780,6770,6770,6770,6770,0
|
|
20230919,151900,32564780,6770,6770,6770,6770,0
|
|
20230919,151800,32564780,6770,6770,6770,6770,2
|
|
20230919,151700,32551240,6720,6720,6720,6720,0
|
|
20230919,151600,32551240,6720,6720,6720,6720,0
|
|
20230919,151500,32551240,6720,6720,6720,6720,0
|
|
20230919,151400,32551240,6720,6720,6720,6720,0
|
|
20230919,151300,32551240,6720,6720,6720,6720,0
|
|
20230919,151200,32551240,6720,6720,6720,6720,0
|
|
20230919,151100,32551240,6720,6720,6720,6720,0
|
|
20230919,151000,32551240,6720,6720,6720,6720,0
|
|
20230919,150900,32551240,6720,6730,6730,6720,103
|
|
20230919,150800,31858400,6790,6790,6790,6790,0
|
|
20230919,150700,31858400,6790,6790,6790,6790,87
|
|
20230919,150600,31267670,6790,6790,6790,6790,0
|
|
20230919,150500,31267670,6790,6790,6790,6790,4
|
|
20230919,150400,31240510,6780,6780,6780,6780,153
|
|
20230919,150300,30203170,6780,6780,6790,6780,33
|
|
20230919,150200,29979400,6790,6790,6790,6790,42
|
|
20230919,150100,29694220,6790,6790,6790,6790,0
|
|
20230919,150000,29694220,6790,6790,6790,6790,0
|
|
20230919,145900,29694220,6790,6790,6790,6790,0
|
|
20230919,145800,29694220,6790,6790,6790,6790,0
|
|
20230919,145700,29694220,6790,6790,6790,6790,12
|
|
20230919,145600,29612740,6790,6790,6790,6790,0
|
|
20230919,145500,29612740,6790,6790,6790,6790,0
|
|
20230919,145400,29612740,6790,6790,6790,6790,0
|
|
20230919,145300,29612740,6790,6790,6790,6790,0
|
|
20230919,145200,29612740,6790,6790,6790,6790,6
|
|
20230919,145100,29572000,6790,6790,6790,6790,3
|
|
20230919,145000,29551630,6720,6720,6720,6720,5
|
|
20230919,144900,29518030,6720,6720,6720,6720,0
|
|
20230919,144800,29518030,6720,6720,6720,6720,0
|
|
20230919,144700,29518030,6720,6720,6720,6720,0
|
|
20230919,144600,29518030,6720,6720,6720,6720,0
|
|
20230919,144500,29518030,6720,6720,6720,6720,0
|
|
20230919,144400,29518030,6720,6720,6720,6720,0
|
|
20230919,144300,29518030,6720,6720,6720,6720,0
|
|
20230919,144200,29518030,6720,6720,6720,6720,0
|
|
20230919,144100,29518030,6720,6720,6720,6720,0
|
|
20230919,144000,29518030,6720,6720,6720,6720,0
|
|
20230919,143900,29518030,6720,6720,6720,6720,0
|
|
20230919,143800,29518030,6720,6720,6720,6720,0
|
|
20230919,143700,29518030,6720,6720,6720,6720,0
|
|
20230919,143600,29518030,6720,6720,6720,6720,0
|
|
20230919,143500,29518030,6720,6720,6720,6720,0
|
|
20230919,143400,29518030,6720,6720,6720,6720,0
|
|
20230919,143300,29518030,6720,6720,6720,6720,0
|
|
20230919,143200,29518030,6720,6720,6720,6720,0
|
|
20230919,143100,29518030,6720,6720,6720,6720,0
|
|
20230919,143000,29518030,6720,6720,6720,6720,0
|
|
20230919,142900,29518030,6720,6730,6730,6720,15
|
|
20230919,142800,29417180,6730,6730,6730,6730,5
|
|
20230919,142700,29383530,6730,6730,6730,6730,0
|
|
20230919,142600,29383530,6730,6730,6730,6730,0
|
|
20230919,142500,29383530,6730,6730,6730,6730,0
|
|
20230919,142400,29383530,6730,6730,6730,6730,0
|
|
20230919,142300,29383530,6730,6730,6730,6730,0
|
|
20230919,142200,29383530,6730,6730,6730,6730,0
|
|
20230919,142100,29383530,6730,6730,6730,6730,0
|
|
20230919,142000,29383530,6730,6730,6730,6730,0
|
|
20230919,141900,29383530,6730,6730,6730,6730,0
|
|
20230919,141800,29383530,6730,6730,6730,6730,0
|
|
20230919,141700,29383530,6730,6730,6730,6730,0
|
|
20230919,141600,29383530,6730,6730,6730,6730,0
|
|
20230919,141500,29383530,6730,6730,6730,6730,0
|
|
20230919,141400,29383530,6730,6730,6730,6730,0
|
|
20230919,141300,29383530,6730,6730,6730,6730,0
|
|
20230919,141200,29383530,6730,6730,6730,6730,51
|
|
20230919,141100,29040300,6790,6790,6790,6790,0
|
|
20230919,141000,29040300,6790,6790,6790,6790,0
|
|
20230919,140900,29040300,6790,6790,6790,6790,0
|
|
20230919,140800,29040300,6790,6790,6790,6790,0
|
|
20230919,140700,29040300,6790,6790,6790,6790,0
|
|
20230919,140600,29040300,6790,6790,6790,6790,0
|
|
20230919,140500,29040300,6790,6790,6790,6790,0
|
|
20230919,140400,29040300,6790,6790,6790,6790,0
|
|
20230919,140300,29040300,6790,6790,6790,6790,0
|
|
20230919,140200,29040300,6790,6790,6790,6790,0
|
|
20230919,140100,29040300,6790,6790,6790,6790,0
|
|
20230919,140000,29040300,6790,6790,6790,6790,0
|
|
20230919,135900,29040300,6790,6790,6790,6790,0
|
|
20230919,135800,29040300,6790,6790,6790,6790,0
|
|
20230919,135700,29040300,6790,6790,6790,6790,0
|
|
20230919,135600,29040300,6790,6790,6790,6790,1
|
|
20230919,135500,29033510,6710,6710,6710,6710,59
|
|
20230919,135400,28637620,6720,6720,6720,6720,0
|
|
20230919,135300,28637620,6720,6720,6720,6720,0
|
|
20230919,135200,28637620,6720,6720,6720,6720,0
|
|
20230919,135100,28637620,6720,6720,6720,6720,127
|
|
20230919,135000,27784180,6730,6730,6730,6730,0
|
|
20230919,134900,27784180,6730,6730,6730,6730,0
|
|
20230919,134800,27784180,6730,6730,6730,6730,0
|
|
20230919,134700,27784180,6730,6730,6730,6730,0
|
|
20230919,134600,27784180,6730,6730,6730,6730,0
|
|
20230919,134500,27784180,6730,6730,6730,6730,0
|
|
20230919,134400,27784180,6730,6730,6730,6730,0
|
|
20230919,134300,27784180,6730,6730,6730,6730,0
|
|
20230919,134200,27784180,6730,6730,6730,6730,0
|
|
20230919,134100,27784180,6730,6730,6730,6730,0
|
|
20230919,134000,27784180,6730,6730,6730,6730,0
|
|
20230919,133900,27784180,6730,6730,6730,6730,0
|
|
20230919,133800,27784180,6730,6730,6730,6730,0
|
|
20230919,133700,27784180,6730,6730,6730,6730,0
|
|
20230919,133600,27784180,6730,6730,6730,6730,0
|
|
20230919,133500,27784180,6730,6730,6730,6730,0
|
|
20230919,133400,27784180,6730,6730,6730,6720,280
|
|
20230919,133300,25901890,6780,6780,6780,6780,0
|
|
20230919,133200,25901890,6780,6780,6780,6780,0
|
|
20230919,133100,25901890,6780,6780,6780,6780,1
|
|
20230919,133000,25895110,6780,6780,6780,6780,57
|
|
20230919,132900,25508650,6780,6780,6780,6780,0
|
|
20230919,132800,25508650,6780,6780,6780,6780,0
|
|
20230919,132700,25508650,6780,6780,6780,6780,0
|
|
20230919,132600,25508650,6780,6780,6780,6780,0
|
|
20230919,132500,25508650,6780,6780,6780,6780,2
|
|
20230919,132400,25495090,6780,6780,6780,6780,1
|
|
20230919,132300,25488310,6780,6780,6780,6780,0
|
|
20230919,132200,25488310,6780,6780,6780,6780,0
|
|
20230919,132100,25488310,6780,6780,6780,6780,0
|
|
20230919,132000,25488310,6780,6770,6780,6770,34
|
|
20230919,131900,25257920,6760,6760,6760,6760,10
|
|
20230919,131800,25190320,6720,6720,6720,6720,0
|
|
20230919,131700,25190320,6720,6720,6720,6720,16
|
|
20230919,131600,25082800,6720,6720,6720,6720,0
|
|
20230919,131500,25082800,6720,6720,6720,6720,0
|
|
20230919,131400,25082800,6720,6720,6720,6720,0
|
|
20230919,131300,25082800,6720,6720,6720,6720,0
|
|
20230919,131200,25082800,6720,6720,6720,6720,0
|
|
20230919,131100,25082800,6720,6720,6720,6720,0
|
|
20230919,131000,25082800,6720,6720,6720,6720,0
|
|
20230919,130900,25082800,6720,6720,6720,6720,0
|
|
20230919,130800,25082800,6720,6720,6720,6720,0
|
|
20230919,130700,25082800,6720,6720,6720,6720,0
|
|
20230919,130600,25082800,6720,6720,6720,6720,0
|
|
20230919,130500,25082800,6720,6720,6720,6720,0
|
|
20230919,130400,25082800,6720,6720,6720,6720,0
|
|
20230919,130300,25082800,6720,6720,6720,6720,0
|
|
20230919,130200,25082800,6720,6720,6720,6720,0
|
|
20230919,130100,25082800,6720,6720,6720,6720,0
|
|
20230919,130000,25082800,6720,6720,6720,6720,92
|
|
20230919,125900,24464560,6760,6760,6760,6760,0
|
|
20230919,125800,24464560,6760,6760,6760,6760,0
|
|
20230919,125700,24464560,6760,6760,6760,6760,0
|
|
20230919,125600,24464560,6760,6760,6760,6760,0
|
|
20230919,125500,24464560,6760,6770,6770,6760,17
|
|
20230919,125400,24349570,6770,6770,6770,6770,0
|
|
20230919,125300,24349570,6770,6770,6770,6770,0
|
|
20230919,125200,24349570,6770,6770,6770,6770,0
|
|
20230919,125100,24349570,6770,6770,6770,6770,0
|
|
20230919,125000,24349570,6770,6770,6770,6770,0
|
|
20230919,124900,24349570,6770,6770,6770,6770,0
|
|
20230919,124800,24349570,6770,6770,6770,6770,0
|
|
20230919,124700,24349570,6770,6770,6770,6770,0
|
|
20230919,124600,24349570,6770,6770,6770,6770,0
|
|
20230919,124500,24349570,6770,6770,6770,6770,0
|
|
20230919,124400,24349570,6770,6770,6770,6770,0
|
|
20230919,124300,24349570,6770,6770,6770,6770,0
|
|
20230919,124200,24349570,6770,6770,6770,6770,0
|
|
20230919,124100,24349570,6770,6770,6770,6770,0
|
|
20230919,124000,24349570,6770,6770,6770,6770,0
|
|
20230919,123900,24349570,6770,6770,6770,6770,0
|
|
20230919,123800,24349570,6770,6770,6770,6770,0
|
|
20230919,123700,24349570,6770,6770,6770,6770,0
|
|
20230919,123600,24349570,6770,6770,6770,6770,0
|
|
20230919,123500,24349570,6770,6770,6770,6770,0
|
|
20230919,123400,24349570,6770,6770,6770,6770,1
|
|
20230919,123300,24342800,6770,6770,6770,6770,1
|
|
20230919,123200,24336030,6770,6780,6780,6770,38
|
|
20230919,123100,24078400,6780,6780,6780,6780,0
|
|
20230919,123000,24078400,6780,6780,6780,6780,0
|
|
20230919,122900,24078400,6780,6780,6780,6780,0
|
|
20230919,122800,24078400,6780,6780,6780,6780,0
|
|
20230919,122700,24078400,6780,6780,6780,6780,1
|
|
20230919,122600,24071620,6780,6780,6780,6780,0
|
|
20230919,122500,24071620,6780,6780,6780,6780,0
|
|
20230919,122400,24071620,6780,6780,6780,6780,0
|
|
20230919,122300,24071620,6780,6780,6780,6780,0
|
|
20230919,122200,24071620,6780,6780,6780,6780,0
|
|
20230919,122100,24071620,6780,6780,6780,6780,0
|
|
20230919,122000,24071620,6780,6780,6780,6780,0
|
|
20230919,121900,24071620,6780,6780,6780,6780,0
|
|
20230919,121800,24071620,6780,6780,6780,6780,0
|
|
20230919,121700,24071620,6780,6780,6780,6780,0
|
|
20230919,121600,24071620,6780,6780,6780,6780,0
|
|
20230919,121500,24071620,6780,6780,6780,6780,0
|
|
20230919,121400,24071620,6780,6780,6780,6780,1
|
|
20230919,121300,24064840,6770,6770,6770,6770,0
|
|
20230919,121200,24064840,6770,6770,6770,6770,0
|
|
20230919,121100,24064840,6770,6770,6770,6770,0
|
|
20230919,121000,24064840,6770,6770,6770,6770,0
|
|
20230919,120900,24064840,6770,6770,6770,6770,0
|
|
20230919,120800,24064840,6770,6770,6770,6770,3
|
|
20230919,120700,24044530,6770,6760,6770,6760,86
|
|
20230919,120600,23462470,6760,6760,6760,6760,7
|
|
20230919,120500,23415150,6760,6760,6760,6760,0
|
|
20230919,120400,23415150,6760,6760,6760,6760,1
|
|
20230919,120300,23408390,6760,6760,6760,6760,0
|
|
20230919,120200,23408390,6760,6760,6760,6760,0
|
|
20230919,120100,23408390,6760,6760,6760,6760,0
|
|
20230919,120000,23408390,6760,6750,6760,6750,15
|
|
20230919,115900,23307000,6760,6760,6760,6760,0
|
|
20230919,115800,23307000,6760,6760,6760,6760,0
|
|
20230919,115700,23307000,6760,6760,6760,6760,0
|
|
20230919,115600,23307000,6760,6740,6760,6740,50
|
|
20230919,115500,22969310,6750,6750,6750,6750,0
|
|
20230919,115400,22969310,6750,6750,6750,6750,0
|
|
20230919,115300,22969310,6750,6740,6750,6740,30
|
|
20230919,115200,22766820,6690,6690,6690,6690,0
|
|
20230919,115100,22766820,6690,6690,6690,6690,0
|
|
20230919,115000,22766820,6690,6690,6690,6690,0
|
|
20230919,114900,22766820,6690,6690,6690,6690,0
|
|
20230919,114800,22766820,6690,6690,6690,6690,0
|
|
20230919,114700,22766820,6690,6690,6690,6690,0
|
|
20230919,114600,22766820,6690,6690,6690,6690,0
|
|
20230919,114500,22766820,6690,6690,6690,6690,0
|
|
20230919,114400,22766820,6690,6690,6690,6690,0
|
|
20230919,114300,22766820,6690,6690,6690,6690,1
|
|
20230919,114200,22760130,6690,6690,6690,6690,0
|
|
20230919,114100,22760130,6690,6690,6690,6690,0
|
|
20230919,114000,22760130,6690,6690,6690,6690,0
|
|
20230919,113900,22760130,6690,6690,6690,6690,0
|
|
20230919,113800,22760130,6690,6690,6690,6690,1
|
|
20230919,113700,22753440,6740,6740,6740,6740,0
|
|
20230919,113600,22753440,6740,6740,6740,6740,0
|
|
20230919,113500,22753440,6740,6740,6740,6740,0
|
|
20230919,113400,22753440,6740,6740,6740,6740,0
|
|
20230919,113300,22753440,6740,6740,6740,6740,0
|
|
20230919,113200,22753440,6740,6740,6740,6740,0
|
|
20230919,113100,22753440,6740,6740,6740,6740,0
|
|
20230919,113000,22753440,6740,6740,6740,6740,0
|
|
20230919,112900,22753440,6740,6740,6740,6740,7
|
|
20230919,112800,22706260,6740,6740,6740,6740,0
|
|
20230919,112700,22706260,6740,6740,6740,6740,0
|
|
20230919,112600,22706260,6740,6740,6740,6740,0
|
|
20230919,112500,22706260,6740,6740,6740,6740,0
|
|
20230919,112400,22706260,6740,6740,6740,6740,0
|
|
20230919,112300,22706260,6740,6740,6740,6740,0
|
|
20230919,112200,22706260,6740,6740,6740,6740,0
|
|
20230919,112100,22706260,6740,6740,6740,6740,1
|
|
20230919,112000,22699520,6740,6750,6750,6740,21
|
|
20230919,111900,22557920,6750,6750,6750,6750,30
|
|
20230919,111800,22355420,6740,6740,6740,6740,0
|
|
20230919,111700,22355420,6740,6740,6740,6740,0
|
|
20230919,111600,22355420,6740,6740,6740,6740,31
|
|
20230919,111500,22146480,6800,6800,6800,6800,0
|
|
20230919,111400,22146480,6800,6800,6800,6800,0
|
|
20230919,111300,22146480,6800,6800,6800,6800,1
|
|
20230919,111200,22139680,6800,6800,6800,6800,0
|
|
20230919,111100,22139680,6800,6800,6800,6800,18
|
|
20230919,111000,22017280,6800,6800,6800,6800,0
|
|
20230919,110900,22017280,6800,6800,6800,6800,0
|
|
20230919,110800,22017280,6800,6800,6800,6800,0
|
|
20230919,110700,22017280,6800,6800,6800,6800,1
|
|
20230919,110600,22010480,6810,6810,6810,6810,0
|
|
20230919,110500,22010480,6810,6810,6810,6810,0
|
|
20230919,110400,22010480,6810,6810,6810,6810,0
|
|
20230919,110300,22010480,6810,6810,6810,6810,0
|
|
20230919,110200,22010480,6810,6810,6810,6810,0
|
|
20230919,110100,22010480,6810,6810,6810,6810,0
|
|
20230919,110000,22010480,6810,6810,6810,6810,0
|
|
20230919,105900,22010480,6810,6810,6810,6810,0
|
|
20230919,105800,22010480,6810,6810,6810,6810,0
|
|
20230919,105700,22010480,6810,6810,6810,6810,0
|
|
20230919,105600,22010480,6810,6810,6810,6810,0
|
|
20230919,105500,22010480,6810,6810,6810,6810,0
|
|
20230919,105400,22010480,6810,6810,6810,6810,10
|
|
20230919,105300,21942380,6810,6810,6810,6810,0
|
|
20230919,105200,21942380,6810,6810,6810,6810,0
|
|
20230919,105100,21942380,6810,6810,6810,6810,0
|
|
20230919,105000,21942380,6810,6810,6810,6810,0
|
|
20230919,104900,21942380,6810,6810,6810,6810,0
|
|
20230919,104800,21942380,6810,6810,6810,6810,0
|
|
20230919,104700,21942380,6810,6810,6810,6810,0
|
|
20230919,104600,21942380,6810,6810,6810,6810,0
|
|
20230919,104500,21942380,6810,6810,6810,6810,2
|
|
20230919,104400,21928760,6810,6810,6810,6810,0
|
|
20230919,104300,21928760,6810,6810,6810,6810,1
|
|
20230919,104200,21921950,6820,6820,6820,6820,0
|
|
20230919,104100,21921950,6820,6820,6820,6820,0
|
|
20230919,104000,21921950,6820,6820,6820,6820,4
|
|
20230919,103900,21894670,6820,6820,6820,6820,3
|
|
20230919,103800,21874210,6830,6830,6830,6830,0
|
|
20230919,103700,21874210,6830,6830,6830,6830,0
|
|
20230919,103600,21874210,6830,6830,6830,6830,0
|
|
20230919,103500,21874210,6830,6830,6830,6830,10
|
|
20230919,103400,21805910,6840,6800,6840,6800,29
|
|
20230919,103300,21608130,6800,6800,6800,6800,0
|
|
20230919,103200,21608130,6800,6800,6800,6800,2
|
|
20230919,103100,21594530,6800,6800,6800,6800,0
|
|
20230919,103000,21594530,6800,6800,6800,6800,3
|
|
20230919,102900,21574130,6840,6840,6840,6840,0
|
|
20230919,102800,21574130,6840,6840,6840,6840,0
|
|
20230919,102700,21574130,6840,6840,6840,6840,0
|
|
20230919,102600,21574130,6840,6840,6840,6840,0
|
|
20230919,102500,21574130,6840,6840,6840,6840,0
|
|
20230919,102400,21574130,6840,6840,6840,6840,0
|
|
20230919,102300,21574130,6840,6750,6840,6750,217
|
|
20230919,102200,20090170,6750,6750,6750,6750,0
|
|
20230919,102100,20090170,6750,6750,6750,6750,0
|
|
20230919,102000,20090170,6750,6750,6750,6750,3
|
|
20230919,101900,20069920,6750,6750,6750,6750,0
|
|
20230919,101800,20069920,6750,6750,6750,6750,0
|
|
20230919,101700,20069920,6750,6750,6750,6750,0
|
|
20230919,101600,20069920,6750,6750,6750,6750,0
|
|
20230919,101500,20069920,6750,6750,6750,6750,1
|
|
20230919,101400,20063170,6740,6740,6740,6740,0
|
|
20230919,101300,20063170,6740,6740,6740,6740,0
|
|
20230919,101200,20063170,6740,6740,6740,6740,0
|
|
20230919,101100,20063170,6740,6740,6740,6740,0
|
|
20230919,101000,20063170,6740,6750,6750,6740,135
|
|
20230919,100900,19153220,6680,6680,6680,6680,0
|
|
20230919,100800,19153220,6680,6680,6680,6680,0
|
|
20230919,100700,19153220,6680,6680,6680,6680,0
|
|
20230919,100600,19153220,6680,6680,6680,6680,0
|
|
20230919,100500,19153220,6680,6680,6680,6680,0
|
|
20230919,100400,19153220,6680,6680,6680,6680,0
|
|
20230919,100300,19153220,6680,6780,6780,6680,15
|
|
20230919,100200,19052620,6820,6820,6820,6820,2
|
|
20230919,100100,19038980,6820,6790,6820,6790,24
|
|
20230919,100000,18875560,6780,6790,6790,6780,10
|
|
20230919,095900,18807740,6790,6780,6790,6780,4
|
|
20230919,095800,18780610,6780,6780,6780,6780,0
|
|
20230919,095700,18780610,6780,6780,6780,6780,0
|
|
20230919,095600,18780610,6780,6780,6780,6780,1
|
|
20230919,095500,18773830,6790,6790,6790,6790,0
|
|
20230919,095400,18773830,6790,6790,6790,6790,0
|
|
20230919,095300,18773830,6790,6790,6790,6790,0
|
|
20230919,095200,18773830,6790,6790,6790,6790,3
|
|
20230919,095100,18753460,6790,6790,6790,6790,1
|
|
20230919,095000,18746670,6780,6780,6780,6780,7
|
|
20230919,094900,18699210,6780,6780,6780,6780,2
|
|
20230919,094800,18685650,6780,6780,6780,6780,0
|
|
20230919,094700,18685650,6780,6780,6780,6780,0
|
|
20230919,094600,18685650,6780,6780,6780,6780,4
|
|
20230919,094500,18658530,6780,6780,6780,6780,0
|
|
20230919,094400,18658530,6780,6780,6780,6780,0
|
|
20230919,094300,18658530,6780,6780,6780,6780,9
|
|
20230919,094200,18597510,6780,6780,6780,6780,1
|
|
20230919,094100,18590730,6790,6790,6790,6790,368
|
|
20230919,094000,16092010,6790,6790,6790,6790,1
|
|
20230919,093900,16085220,6790,6790,6790,6790,2
|
|
20230919,093800,16071640,6800,6800,6800,6800,0
|
|
20230919,093700,16071640,6800,6800,6800,6800,0
|
|
20230919,093600,16071640,6800,6800,6800,6800,0
|
|
20230919,093500,16071640,6800,6800,6800,6800,4
|
|
20230919,093400,16044440,6850,6850,6850,6850,0
|
|
20230919,093300,16044440,6850,6850,6850,6850,0
|
|
20230919,093200,16044440,6850,6780,6860,6780,181
|
|
20230919,093100,14808510,6790,6790,6790,6790,0
|
|
20230919,093000,14808510,6790,6790,6790,6790,1
|
|
20230919,092900,14801720,6780,6780,6780,6780,0
|
|
20230919,092800,14801720,6780,6780,6780,6780,0
|
|
20230919,092700,14801720,6780,6780,6780,6780,0
|
|
20230919,092600,14801720,6780,6780,6780,6780,0
|
|
20230919,092500,14801720,6780,6780,6780,6780,0
|
|
20230919,092400,14801720,6780,6780,6780,6780,0
|
|
20230919,092300,14801720,6780,6780,6780,6780,0
|
|
20230919,092200,14801720,6780,6780,6780,6780,0
|
|
20230919,092100,14801720,6780,6780,6780,6780,37
|
|
20230919,092000,14550860,6780,6780,6780,6780,10
|
|
20230919,091900,14483060,6780,6780,6780,6780,0
|
|
20230919,091800,14483060,6780,6780,6780,6780,36
|
|
20230919,091700,14238980,6810,6810,6810,6810,0
|
|
20230919,091600,14238980,6810,6810,6810,6810,0
|
|
20230919,091500,14238980,6810,6770,6810,6770,30
|
|
20230919,091400,14035350,6740,6750,6750,6740,484
|
|
20230919,091300,10773180,6770,6770,6770,6770,0
|
|
20230919,091200,10773180,6770,6770,6770,6770,0
|
|
20230919,091100,10773180,6770,6770,6770,6770,0
|
|
20230919,091000,10773180,6770,6740,6770,6740,223
|
|
20230919,090900,9270100,6760,6760,6760,6760,0
|
|
20230919,090800,9270100,6760,6760,6760,6760,0
|
|
20230919,090700,9270100,6760,6760,6760,6760,50
|
|
20230919,090600,8932100,6760,6760,6760,6760,2
|
|
20230919,090500,8918580,6740,6740,6740,6740,0
|
|
20230919,090400,8918580,6740,6750,6750,6740,890
|
|
20230919,090300,2918520,6750,6750,6750,6750,10
|
|
20230919,090200,2851020,6740,6740,6740,6740,67
|
|
20230919,090100,2399440,6740,6740,6740,6740,0
|
|
20230919,090000,2399440,6740,6740,6740,6740,356
|