691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,202800,60190330,6550,6550,6550,6550,158
|
|
20230921,202700,60190330,6550,6550,6550,6550,0
|
|
20230921,202600,60190330,6550,6550,6550,6550,0
|
|
20230921,202500,60190330,6550,6550,6550,6550,0
|
|
20230921,202400,60190330,6550,6550,6550,6550,0
|
|
20230921,202300,60190330,6550,6550,6550,6550,0
|
|
20230921,202200,60190330,6550,6550,6550,6550,0
|
|
20230921,202100,60190330,6550,6550,6550,6550,0
|
|
20230921,202000,60190330,6550,6550,6550,6550,0
|
|
20230921,201900,60190330,6550,6550,6550,6550,0
|
|
20230921,201800,60190330,6550,6550,6550,6550,0
|
|
20230921,201700,60190330,6550,6550,6550,6550,0
|
|
20230921,201600,60190330,6550,6550,6550,6550,0
|
|
20230921,201500,60190330,6550,6550,6550,6550,0
|
|
20230921,201400,60190330,6550,6550,6550,6550,0
|
|
20230921,201300,60190330,6550,6550,6550,6550,0
|
|
20230921,201200,60190330,6550,6550,6550,6550,0
|
|
20230921,201100,60190330,6550,6550,6550,6550,0
|
|
20230921,201000,60190330,6550,6550,6550,6550,0
|
|
20230921,200900,60190330,6550,6550,6550,6550,0
|
|
20230921,200800,60190330,6550,6550,6550,6550,0
|
|
20230921,200700,60190330,6550,6550,6550,6550,0
|
|
20230921,200600,60190330,6550,6550,6550,6550,0
|
|
20230921,200500,60190330,6550,6550,6550,6550,0
|
|
20230921,200400,60190330,6550,6550,6550,6550,0
|
|
20230921,200300,60190330,6550,6550,6550,6550,0
|
|
20230921,200200,60190330,6550,6550,6550,6550,0
|
|
20230921,200100,60190330,6550,6550,6550,6550,0
|
|
20230921,200000,60190330,6550,6550,6550,6550,0
|
|
20230921,195900,60190330,6550,6550,6550,6550,0
|
|
20230921,195800,60190330,6550,6550,6550,6550,158
|
|
20230921,195700,60190330,6550,6550,6550,6550,0
|
|
20230921,195600,60190330,6550,6550,6550,6550,0
|
|
20230921,195500,60190330,6550,6550,6550,6550,0
|
|
20230921,195400,60190330,6550,6550,6550,6550,0
|
|
20230921,195300,60190330,6550,6550,6550,6550,0
|
|
20230921,195200,60190330,6550,6550,6550,6550,0
|
|
20230921,195100,60190330,6550,6550,6550,6550,0
|
|
20230921,195000,60190330,6550,6550,6550,6550,0
|
|
20230921,194900,60190330,6550,6550,6550,6550,0
|
|
20230921,194800,60190330,6550,6550,6550,6550,0
|
|
20230921,194700,60190330,6550,6550,6550,6550,0
|
|
20230921,194600,60190330,6550,6550,6550,6550,0
|
|
20230921,194500,60190330,6550,6550,6550,6550,0
|
|
20230921,194400,60190330,6550,6550,6550,6550,0
|
|
20230921,194300,60190330,6550,6550,6550,6550,0
|
|
20230921,194200,60190330,6550,6550,6550,6550,0
|
|
20230921,194100,60190330,6550,6550,6550,6550,0
|
|
20230921,194000,60190330,6550,6550,6550,6550,0
|
|
20230921,193900,60190330,6550,6550,6550,6550,0
|
|
20230921,193800,60190330,6550,6550,6550,6550,0
|
|
20230921,193700,60190330,6550,6550,6550,6550,0
|
|
20230921,193600,60190330,6550,6550,6550,6550,0
|
|
20230921,193500,60190330,6550,6550,6550,6550,0
|
|
20230921,193400,60190330,6550,6550,6550,6550,0
|
|
20230921,193300,60190330,6550,6550,6550,6550,0
|
|
20230921,193200,60190330,6550,6550,6550,6550,0
|
|
20230921,193100,60190330,6550,6550,6550,6550,0
|
|
20230921,193000,60190330,6550,6550,6550,6550,0
|
|
20230921,192900,60190330,6550,6550,6550,6550,0
|
|
20230921,192800,60190330,6550,6550,6550,6550,158
|
|
20230921,192700,60190330,6550,6550,6550,6550,0
|
|
20230921,192600,60190330,6550,6550,6550,6550,0
|
|
20230921,192500,60190330,6550,6550,6550,6550,0
|
|
20230921,192400,60190330,6550,6550,6550,6550,0
|
|
20230921,192300,60190330,6550,6550,6550,6550,0
|
|
20230921,192200,60190330,6550,6550,6550,6550,0
|
|
20230921,192100,60190330,6550,6550,6550,6550,0
|
|
20230921,192000,60190330,6550,6550,6550,6550,0
|
|
20230921,191900,60190330,6550,6550,6550,6550,0
|
|
20230921,191800,60190330,6550,6550,6550,6550,0
|
|
20230921,191700,60190330,6550,6550,6550,6550,0
|
|
20230921,191600,60190330,6550,6550,6550,6550,0
|
|
20230921,191500,60190330,6550,6550,6550,6550,0
|
|
20230921,191400,60190330,6550,6550,6550,6550,0
|
|
20230921,191300,60190330,6550,6550,6550,6550,0
|
|
20230921,191200,60190330,6550,6550,6550,6550,0
|
|
20230921,191100,60190330,6550,6550,6550,6550,0
|
|
20230921,191000,60190330,6550,6550,6550,6550,0
|
|
20230921,190900,60190330,6550,6550,6550,6550,0
|
|
20230921,190800,60190330,6550,6550,6550,6550,0
|
|
20230921,190700,60190330,6550,6550,6550,6550,0
|
|
20230921,190600,60190330,6550,6550,6550,6550,0
|
|
20230921,190500,60190330,6550,6550,6550,6550,0
|
|
20230921,190400,60190330,6550,6550,6550,6550,0
|
|
20230921,190300,60190330,6550,6550,6550,6550,0
|
|
20230921,190200,60190330,6550,6550,6550,6550,0
|
|
20230921,190100,60190330,6550,6550,6550,6550,0
|
|
20230921,190000,60190330,6550,6550,6550,6550,0
|
|
20230921,185900,60190330,6550,6550,6550,6550,0
|
|
20230921,185800,60190330,6550,6550,6550,6550,158
|
|
20230921,185700,60190330,6550,6550,6550,6550,0
|
|
20230921,185600,60190330,6550,6550,6550,6550,0
|
|
20230921,185500,60190330,6550,6550,6550,6550,0
|
|
20230921,185400,60190330,6550,6550,6550,6550,0
|
|
20230921,185300,60190330,6550,6550,6550,6550,0
|
|
20230921,185200,60190330,6550,6550,6550,6550,0
|
|
20230921,185100,60190330,6550,6550,6550,6550,0
|
|
20230921,185000,60190330,6550,6550,6550,6550,0
|
|
20230921,184900,60190330,6550,6550,6550,6550,0
|
|
20230921,184800,60190330,6550,6550,6550,6550,0
|
|
20230921,184700,60190330,6550,6550,6550,6550,0
|
|
20230921,184600,60190330,6550,6550,6550,6550,0
|
|
20230921,184500,60190330,6550,6550,6550,6550,0
|
|
20230921,184400,60190330,6550,6550,6550,6550,0
|
|
20230921,184300,60190330,6550,6550,6550,6550,0
|
|
20230921,184200,60190330,6550,6550,6550,6550,0
|
|
20230921,184100,60190330,6550,6550,6550,6550,0
|
|
20230921,184000,60190330,6550,6550,6550,6550,0
|
|
20230921,183900,60190330,6550,6550,6550,6550,0
|
|
20230921,183800,60190330,6550,6550,6550,6550,0
|
|
20230921,183700,60190330,6550,6550,6550,6550,0
|
|
20230921,183600,60190330,6550,6550,6550,6550,0
|
|
20230921,183500,60190330,6550,6550,6550,6550,0
|
|
20230921,183400,60190330,6550,6550,6550,6550,0
|
|
20230921,183300,60190330,6550,6550,6550,6550,0
|
|
20230921,183200,60190330,6550,6550,6550,6550,0
|
|
20230921,183100,60190330,6550,6550,6550,6550,0
|
|
20230921,183000,60190330,6550,6550,6550,6550,0
|
|
20230921,182900,60190330,6550,6550,6550,6550,0
|
|
20230921,182800,60190330,6550,6550,6550,6550,158
|
|
20230921,182700,60190330,6550,6550,6550,6550,0
|
|
20230921,182600,60190330,6550,6550,6550,6550,0
|
|
20230921,182500,60190330,6550,6550,6550,6550,0
|
|
20230921,182400,60190330,6550,6550,6550,6550,0
|
|
20230921,182300,60190330,6550,6550,6550,6550,0
|
|
20230921,182200,60190330,6550,6550,6550,6550,0
|
|
20230921,182100,60190330,6550,6550,6550,6550,0
|
|
20230921,182000,60190330,6550,6550,6550,6550,0
|
|
20230921,181900,60190330,6550,6550,6550,6550,0
|
|
20230921,181800,60190330,6550,6550,6550,6550,0
|
|
20230921,181700,60190330,6550,6550,6550,6550,0
|
|
20230921,181600,60190330,6550,6550,6550,6550,0
|
|
20230921,181500,60190330,6550,6550,6550,6550,0
|
|
20230921,181400,60190330,6550,6550,6550,6550,0
|
|
20230921,181300,60190330,6550,6550,6550,6550,0
|
|
20230921,181200,60190330,6550,6550,6550,6550,0
|
|
20230921,181100,60190330,6550,6550,6550,6550,0
|
|
20230921,181000,60190330,6550,6550,6550,6550,0
|
|
20230921,180900,60190330,6550,6550,6550,6550,0
|
|
20230921,180800,60190330,6550,6550,6550,6550,0
|
|
20230921,180700,60190330,6550,6550,6550,6550,0
|
|
20230921,180600,60190330,6550,6550,6550,6550,0
|
|
20230921,180500,60190330,6550,6550,6550,6550,0
|
|
20230921,180400,60190330,6550,6550,6550,6550,0
|
|
20230921,180300,60190330,6550,6550,6550,6550,0
|
|
20230921,180200,60190330,6550,6550,6550,6550,0
|
|
20230921,180100,60190330,6550,6550,6550,6550,0
|
|
20230921,180000,60190330,6550,6550,6550,6550,0
|
|
20230921,175900,60190330,6550,6550,6550,6550,0
|
|
20230921,175800,60190330,6550,6550,6550,6550,158
|
|
20230921,175700,60190330,6550,6550,6550,6550,0
|
|
20230921,175600,60190330,6550,6550,6550,6550,0
|
|
20230921,175500,60190330,6550,6550,6550,6550,0
|
|
20230921,175400,60190330,6550,6550,6550,6550,0
|
|
20230921,175300,60190330,6550,6550,6550,6550,0
|
|
20230921,175200,60190330,6550,6550,6550,6550,0
|
|
20230921,175100,60190330,6550,6550,6550,6550,0
|
|
20230921,175000,60190330,6550,6550,6550,6550,0
|
|
20230921,174900,60190330,6550,6550,6550,6550,0
|
|
20230921,174800,60190330,6550,6550,6550,6550,0
|
|
20230921,174700,60190330,6550,6550,6550,6550,0
|
|
20230921,174600,60190330,6550,6550,6550,6550,0
|
|
20230921,174500,60190330,6550,6550,6550,6550,0
|
|
20230921,174400,60190330,6550,6550,6550,6550,0
|
|
20230921,174300,60190330,6550,6550,6550,6550,0
|
|
20230921,174200,60190330,6550,6550,6550,6550,0
|
|
20230921,174100,60190330,6550,6550,6550,6550,0
|
|
20230921,174000,60190330,6550,6550,6550,6550,0
|
|
20230921,173900,60190330,6550,6550,6550,6550,0
|
|
20230921,173800,60190330,6550,6550,6550,6550,0
|
|
20230921,173700,60190330,6550,6550,6550,6550,0
|
|
20230921,173600,60190330,6550,6550,6550,6550,0
|
|
20230921,173500,60190330,6550,6550,6550,6550,0
|
|
20230921,173400,60190330,6550,6550,6550,6550,0
|
|
20230921,173300,60190330,6550,6550,6550,6550,0
|
|
20230921,173200,60190330,6550,6550,6550,6550,0
|
|
20230921,173100,60190330,6550,6550,6550,6550,0
|
|
20230921,173000,60190330,6550,6550,6550,6550,0
|
|
20230921,172900,60190330,6550,6550,6550,6550,0
|
|
20230921,172800,60190330,6550,6550,6550,6550,158
|
|
20230921,172700,60190330,6550,6550,6550,6550,0
|
|
20230921,172600,60190330,6550,6550,6550,6550,0
|
|
20230921,172500,60190330,6550,6550,6550,6550,0
|
|
20230921,172400,60190330,6550,6550,6550,6550,0
|
|
20230921,172300,60190330,6550,6550,6550,6550,0
|
|
20230921,172200,60190330,6550,6550,6550,6550,0
|
|
20230921,172100,60190330,6550,6550,6550,6550,0
|
|
20230921,172000,60190330,6550,6550,6550,6550,0
|
|
20230921,171900,60190330,6550,6550,6550,6550,0
|
|
20230921,171800,60190330,6550,6550,6550,6550,0
|
|
20230921,171700,60190330,6550,6550,6550,6550,0
|
|
20230921,171600,60190330,6550,6550,6550,6550,0
|
|
20230921,171500,60190330,6550,6550,6550,6550,0
|
|
20230921,171400,60190330,6550,6550,6550,6550,0
|
|
20230921,171300,60190330,6550,6550,6550,6550,0
|
|
20230921,171200,60190330,6550,6550,6550,6550,0
|
|
20230921,171100,60190330,6550,6550,6550,6550,0
|
|
20230921,171000,60190330,6550,6550,6550,6550,0
|
|
20230921,170900,60190330,6550,6550,6550,6550,0
|
|
20230921,170800,60190330,6550,6550,6550,6550,0
|
|
20230921,170700,60190330,6550,6550,6550,6550,0
|
|
20230921,170600,60190330,6550,6550,6550,6550,0
|
|
20230921,170500,60190330,6550,6550,6550,6550,0
|
|
20230921,170400,60190330,6550,6550,6550,6550,0
|
|
20230921,170300,60190330,6550,6550,6550,6550,0
|
|
20230921,170200,60190330,6550,6550,6550,6550,0
|
|
20230921,170100,60190330,6550,6550,6550,6550,0
|
|
20230921,170000,60190330,6550,6550,6550,6550,0
|
|
20230921,165900,60190330,6550,6550,6550,6550,0
|
|
20230921,165800,60190330,6550,6550,6550,6550,158
|
|
20230921,165700,60190330,6550,6550,6550,6550,0
|
|
20230921,165600,60190330,6550,6550,6550,6550,0
|
|
20230921,165500,60190330,6550,6550,6550,6550,0
|
|
20230921,165400,60190330,6550,6550,6550,6550,0
|
|
20230921,165300,60190330,6550,6550,6550,6550,0
|
|
20230921,165200,60190330,6550,6550,6550,6550,0
|
|
20230921,165100,60190330,6550,6550,6550,6550,0
|
|
20230921,165000,60190330,6550,6550,6550,6550,0
|
|
20230921,164900,60190330,6550,6550,6550,6550,0
|
|
20230921,164800,60190330,6550,6550,6550,6550,0
|
|
20230921,164700,60190330,6550,6550,6550,6550,0
|
|
20230921,164600,60190330,6550,6550,6550,6550,0
|
|
20230921,164500,60190330,6550,6550,6550,6550,0
|
|
20230921,164400,60190330,6550,6550,6550,6550,0
|
|
20230921,164300,60190330,6550,6550,6550,6550,0
|
|
20230921,164200,60190330,6550,6550,6550,6550,0
|
|
20230921,164100,60190330,6550,6550,6550,6550,0
|
|
20230921,164000,60190330,6550,6550,6550,6550,0
|
|
20230921,163900,60190330,6550,6550,6550,6550,0
|
|
20230921,163800,60190330,6550,6550,6550,6550,0
|
|
20230921,163700,60190330,6550,6550,6550,6550,0
|
|
20230921,163600,60190330,6550,6550,6550,6550,0
|
|
20230921,163500,60190330,6550,6550,6550,6550,0
|
|
20230921,163400,60190330,6550,6550,6550,6550,0
|
|
20230921,163300,60190330,6550,6550,6550,6550,0
|
|
20230921,163200,60190330,6550,6550,6550,6550,0
|
|
20230921,163100,60190330,6550,6550,6550,6550,0
|
|
20230921,163000,60190330,6550,6550,6550,6550,0
|
|
20230921,162900,60190330,6550,6550,6550,6550,0
|
|
20230921,162800,60190330,6550,6550,6550,6550,158
|
|
20230921,162700,60190330,6550,6550,6550,6550,0
|
|
20230921,162600,60190330,6550,6550,6550,6550,0
|
|
20230921,162500,60190330,6550,6550,6550,6550,0
|
|
20230921,162400,60190330,6550,6550,6550,6550,0
|
|
20230921,162300,60190330,6550,6550,6550,6550,0
|
|
20230921,162200,60190330,6550,6550,6550,6550,0
|
|
20230921,162100,60190330,6550,6550,6550,6550,0
|
|
20230921,162000,60190330,6550,6550,6550,6550,0
|
|
20230921,161900,60190330,6550,6550,6550,6550,0
|
|
20230921,161800,60190330,6550,6550,6550,6550,0
|
|
20230921,161700,60190330,6550,6550,6550,6550,0
|
|
20230921,161600,60190330,6550,6550,6550,6550,0
|
|
20230921,161500,60190330,6550,6550,6550,6550,0
|
|
20230921,161400,60190330,6550,6550,6550,6550,0
|
|
20230921,161300,60190330,6550,6550,6550,6550,0
|
|
20230921,161200,60190330,6550,6550,6550,6550,0
|
|
20230921,161100,60190330,6550,6550,6550,6550,0
|
|
20230921,161000,60190330,6550,6550,6550,6550,0
|
|
20230921,160900,60190330,6550,6550,6550,6550,0
|
|
20230921,160800,60190330,6550,6550,6550,6550,0
|
|
20230921,160700,60190330,6550,6550,6550,6550,0
|
|
20230921,160600,60190330,6550,6550,6550,6550,0
|
|
20230921,160500,60190330,6550,6550,6550,6550,0
|
|
20230921,160400,60190330,6550,6550,6550,6550,0
|
|
20230921,160300,60190330,6550,6550,6550,6550,0
|
|
20230921,160200,60190330,6550,6550,6550,6550,0
|
|
20230921,160100,60190330,6550,6550,6550,6550,0
|
|
20230921,160000,60190330,6550,6550,6550,6550,0
|
|
20230921,155900,60190330,6550,6550,6550,6550,0
|
|
20230921,155800,60190330,6550,6550,6550,6550,158
|
|
20230921,155700,60190330,6550,6550,6550,6550,0
|
|
20230921,155600,60190330,6550,6550,6550,6550,0
|
|
20230921,155500,60190330,6550,6550,6550,6550,0
|
|
20230921,155400,60190330,6550,6550,6550,6550,0
|
|
20230921,155300,60190330,6550,6550,6550,6550,0
|
|
20230921,155200,60190330,6550,6550,6550,6550,0
|
|
20230921,155100,60190330,6550,6550,6550,6550,0
|
|
20230921,155000,60190330,6550,6550,6550,6550,0
|
|
20230921,154900,60190330,6550,6550,6550,6550,0
|
|
20230921,154800,60190330,6550,6550,6550,6550,0
|
|
20230921,154700,60190330,6550,6550,6550,6550,0
|
|
20230921,154600,60190330,6550,6550,6550,6550,0
|
|
20230921,154500,60190330,6550,6550,6550,6550,0
|
|
20230921,154400,60190330,6550,6550,6550,6550,0
|
|
20230921,154300,60190330,6550,6550,6550,6550,0
|
|
20230921,154200,60190330,6550,6550,6550,6550,0
|
|
20230921,154100,60190330,6550,6550,6550,6550,0
|
|
20230921,154000,60190330,6550,6550,6550,6550,0
|
|
20230921,153900,60190330,6550,6550,6550,6550,0
|
|
20230921,153800,60190330,6550,6550,6550,6550,0
|
|
20230921,153700,60190330,6550,6550,6550,6550,0
|
|
20230921,153600,60190330,6550,6550,6550,6550,0
|
|
20230921,153500,60190330,6550,6550,6550,6550,0
|
|
20230921,153400,60190330,6550,6550,6550,6550,0
|
|
20230921,153300,60190330,6550,6550,6550,6550,0
|
|
20230921,153200,60190330,6550,6550,6550,6550,0
|
|
20230921,153100,60190330,6550,6550,6550,6550,0
|
|
20230921,153000,60190330,6550,6550,6550,6550,158
|
|
20230921,152900,59155430,6610,6610,6610,6610,0
|
|
20230921,152800,59155430,6610,6610,6610,6610,0
|
|
20230921,152700,59155430,6610,6610,6610,6610,0
|
|
20230921,152600,59155430,6610,6610,6610,6610,0
|
|
20230921,152500,59155430,6610,6610,6610,6610,0
|
|
20230921,152400,59155430,6610,6610,6610,6610,0
|
|
20230921,152300,59155430,6610,6610,6610,6610,0
|
|
20230921,152200,59155430,6610,6610,6610,6610,0
|
|
20230921,152100,59155430,6610,6610,6610,6610,0
|
|
20230921,152000,59155430,6610,6610,6610,6610,0
|
|
20230921,151900,59155430,6610,6600,6610,6600,100
|
|
20230921,151800,58494560,6550,6600,6600,6550,21
|
|
20230921,151700,58356050,6550,6550,6550,6550,0
|
|
20230921,151600,58356050,6550,6550,6550,6550,0
|
|
20230921,151500,58356050,6550,6570,6570,6550,30
|
|
20230921,151400,58159170,6580,6580,6580,6580,0
|
|
20230921,151300,58159170,6580,6580,6580,6580,10
|
|
20230921,151200,58093370,6600,6580,6600,6580,3
|
|
20230921,151100,58073610,6600,6580,6600,6580,264
|
|
20230921,151000,56334330,6580,6580,6580,6580,8
|
|
20230921,150900,56281690,6590,6590,6590,6590,0
|
|
20230921,150800,56281690,6590,6590,6590,6590,0
|
|
20230921,150700,56281690,6590,6590,6590,6590,1
|
|
20230921,150600,56275100,6600,6600,6600,6600,0
|
|
20230921,150500,56275100,6600,6600,6600,6600,0
|
|
20230921,150400,56275100,6600,6600,6600,6600,0
|
|
20230921,150300,56275100,6600,6600,6600,6600,0
|
|
20230921,150200,56275100,6600,6600,6600,6600,0
|
|
20230921,150100,56275100,6600,6600,6600,6600,0
|
|
20230921,150000,56275100,6600,6590,6600,6590,50
|
|
20230921,145900,55945200,6590,6590,6590,6590,8
|
|
20230921,145800,55892480,6600,6600,6600,6600,0
|
|
20230921,145700,55892480,6600,6600,6600,6600,0
|
|
20230921,145600,55892480,6600,6600,6600,6600,0
|
|
20230921,145500,55892480,6600,6600,6600,6600,0
|
|
20230921,145400,55892480,6600,6600,6600,6600,0
|
|
20230921,145300,55892480,6600,6600,6600,6600,0
|
|
20230921,145200,55892480,6600,6600,6600,6600,343
|
|
20230921,145100,53628680,6600,6600,6600,6600,0
|
|
20230921,145000,53628680,6600,6600,6600,6600,707
|
|
20230921,144900,48962480,6560,6560,6560,6560,2
|
|
20230921,144800,48949360,6600,6590,6600,6560,106
|
|
20230921,144700,48250430,6600,6600,6600,6600,0
|
|
20230921,144600,48250430,6600,6600,6600,6600,0
|
|
20230921,144500,48250430,6600,6600,6600,6600,0
|
|
20230921,144400,48250430,6600,6600,6600,6600,0
|
|
20230921,144300,48250430,6600,6590,6600,6590,90
|
|
20230921,144200,47657000,6600,6600,6600,6600,0
|
|
20230921,144100,47657000,6600,6600,6600,6600,0
|
|
20230921,144000,47657000,6600,6600,6600,6600,0
|
|
20230921,143900,47657000,6600,6590,6600,6550,155
|
|
20230921,143800,46634670,6590,6590,6590,6590,5
|
|
20230921,143700,46601720,6600,6600,6600,6600,0
|
|
20230921,143600,46601720,6600,6600,6600,6600,0
|
|
20230921,143500,46601720,6600,6600,6600,6600,0
|
|
20230921,143400,46601720,6600,6600,6600,6600,0
|
|
20230921,143300,46601720,6600,6600,6600,6600,0
|
|
20230921,143200,46601720,6600,6600,6600,6600,0
|
|
20230921,143100,46601720,6600,6600,6600,6600,0
|
|
20230921,143000,46601720,6600,6600,6600,6600,0
|
|
20230921,142900,46601720,6600,6600,6600,6600,0
|
|
20230921,142800,46601720,6600,6600,6600,6600,5
|
|
20230921,142700,46568720,6600,6560,6600,6560,50
|
|
20230921,142600,46240000,6600,6600,6600,6600,0
|
|
20230921,142500,46240000,6600,6600,6600,6600,0
|
|
20230921,142400,46240000,6600,6600,6600,6600,0
|
|
20230921,142300,46240000,6600,6600,6600,6600,0
|
|
20230921,142200,46240000,6600,6600,6600,6600,0
|
|
20230921,142100,46240000,6600,6600,6600,6600,0
|
|
20230921,142000,46240000,6600,6600,6600,6600,0
|
|
20230921,141900,46240000,6600,6560,6600,6520,119
|
|
20230921,141800,45459850,6600,6600,6600,6600,5
|
|
20230921,141700,45426850,6600,6580,6600,6580,7
|
|
20230921,141600,45380670,6600,6580,6600,6580,50
|
|
20230921,141500,45051290,6590,6590,6590,6590,0
|
|
20230921,141400,45051290,6590,6590,6590,6590,0
|
|
20230921,141300,45051290,6590,6590,6590,6590,0
|
|
20230921,141200,45051290,6590,6550,6590,6520,80
|
|
20230921,141100,44527190,6600,6580,6600,6580,40
|
|
20230921,141000,44263810,6600,6600,6600,6600,0
|
|
20230921,140900,44263810,6600,6600,6600,6600,0
|
|
20230921,140800,44263810,6600,6600,6600,6600,16
|
|
20230921,140700,44158210,6550,6550,6550,6550,0
|
|
20230921,140600,44158210,6550,6550,6550,6550,0
|
|
20230921,140500,44158210,6550,6550,6550,6550,0
|
|
20230921,140400,44158210,6550,6550,6550,6550,0
|
|
20230921,140300,44158210,6550,6580,6580,6550,900
|
|
20230921,140200,38257790,6600,6600,6600,6600,0
|
|
20230921,140100,38257790,6600,6600,6600,6600,0
|
|
20230921,140000,38257790,6600,6600,6600,6600,0
|
|
20230921,135900,38257790,6600,6600,6600,6600,0
|
|
20230921,135800,38257790,6600,6600,6600,6600,6
|
|
20230921,135700,38218190,6600,6600,6600,6600,0
|
|
20230921,135600,38218190,6600,6600,6600,6600,0
|
|
20230921,135500,38218190,6600,6600,6600,6600,0
|
|
20230921,135400,38218190,6600,6600,6600,6600,0
|
|
20230921,135300,38218190,6600,6600,6600,6600,0
|
|
20230921,135200,38218190,6600,6600,6600,6600,0
|
|
20230921,135100,38218190,6600,6600,6600,6600,0
|
|
20230921,135000,38218190,6600,6600,6600,6600,0
|
|
20230921,134900,38218190,6600,6600,6600,6600,10
|
|
20230921,134800,38152190,6560,6600,6600,6560,55
|
|
20230921,134700,37791150,6600,6600,6600,6600,0
|
|
20230921,134600,37791150,6600,6600,6600,6600,0
|
|
20230921,134500,37791150,6600,6600,6600,6600,0
|
|
20230921,134400,37791150,6600,6600,6600,6600,0
|
|
20230921,134300,37791150,6600,6560,6600,6550,77
|
|
20230921,134200,37283970,6590,6590,6590,6590,0
|
|
20230921,134100,37283970,6590,6590,6590,6590,0
|
|
20230921,134000,37283970,6590,6590,6590,6590,0
|
|
20230921,133900,37283970,6590,6590,6590,6590,0
|
|
20230921,133800,37283970,6590,6590,6590,6590,6
|
|
20230921,133700,37244430,6590,6590,6590,6590,0
|
|
20230921,133600,37244430,6590,6590,6590,6590,0
|
|
20230921,133500,37244430,6590,6590,6590,6590,0
|
|
20230921,133400,37244430,6590,6590,6590,6590,0
|
|
20230921,133300,37244430,6590,6590,6590,6590,15
|
|
20230921,133200,37145580,6630,6630,6630,6630,0
|
|
20230921,133100,37145580,6630,6630,6630,6630,0
|
|
20230921,133000,37145580,6630,6630,6630,6630,0
|
|
20230921,132900,37145580,6630,6630,6630,6630,0
|
|
20230921,132800,37145580,6630,6630,6630,6630,6
|
|
20230921,132700,37105800,6640,6640,6640,6640,0
|
|
20230921,132600,37105800,6640,6640,6640,6640,0
|
|
20230921,132500,37105800,6640,6640,6640,6640,0
|
|
20230921,132400,37105800,6640,6640,6640,6640,0
|
|
20230921,132300,37105800,6640,6640,6640,6640,0
|
|
20230921,132200,37105800,6640,6600,6640,6590,204
|
|
20230921,132100,35760470,6630,6630,6630,6630,15
|
|
20230921,132000,35661020,6630,6630,6630,6630,0
|
|
20230921,131900,35661020,6630,6630,6630,6630,0
|
|
20230921,131800,35661020,6630,6630,6630,6630,6
|
|
20230921,131700,35621240,6590,6590,6590,6590,0
|
|
20230921,131600,35621240,6590,6590,6590,6590,0
|
|
20230921,131500,35621240,6590,6590,6590,6590,0
|
|
20230921,131400,35621240,6590,6590,6590,6590,0
|
|
20230921,131300,35621240,6590,6590,6590,6590,0
|
|
20230921,131200,35621240,6590,6590,6590,6590,0
|
|
20230921,131100,35621240,6590,6590,6590,6590,0
|
|
20230921,131000,35621240,6590,6590,6590,6590,0
|
|
20230921,130900,35621240,6590,6590,6590,6590,0
|
|
20230921,130800,35621240,6590,6590,6590,6590,0
|
|
20230921,130700,35621240,6590,6590,6590,6590,0
|
|
20230921,130600,35621240,6590,6590,6590,6590,0
|
|
20230921,130500,35621240,6590,6590,6590,6590,0
|
|
20230921,130400,35621240,6590,6590,6590,6590,0
|
|
20230921,130300,35621240,6590,6590,6590,6590,0
|
|
20230921,130200,35621240,6590,6590,6590,6590,0
|
|
20230921,130100,35621240,6590,6590,6590,6590,0
|
|
20230921,130000,35621240,6590,6590,6590,6590,0
|
|
20230921,125900,35621240,6590,6590,6590,6590,0
|
|
20230921,125800,35621240,6590,6590,6590,6590,0
|
|
20230921,125700,35621240,6590,6590,6590,6590,0
|
|
20230921,125600,35621240,6590,6590,6590,6590,0
|
|
20230921,125500,35621240,6590,6590,6590,6590,0
|
|
20230921,125400,35621240,6590,6590,6590,6590,0
|
|
20230921,125300,35621240,6590,6590,6590,6590,0
|
|
20230921,125200,35621240,6590,6590,6590,6590,0
|
|
20230921,125100,35621240,6590,6590,6590,6590,0
|
|
20230921,125000,35621240,6590,6590,6590,6590,0
|
|
20230921,124900,35621240,6590,6590,6590,6590,0
|
|
20230921,124800,35621240,6590,6590,6590,6590,0
|
|
20230921,124700,35621240,6590,6590,6590,6590,610
|
|
20230921,124600,31601340,6590,6590,6590,6590,0
|
|
20230921,124500,31601340,6590,6590,6590,6590,0
|
|
20230921,124400,31601340,6590,6590,6590,6590,43
|
|
20230921,124300,31317970,6640,6640,6640,6640,18
|
|
20230921,124200,31198450,6640,6640,6640,6640,0
|
|
20230921,124100,31198450,6640,6640,6640,6640,1
|
|
20230921,124000,31191810,6640,6640,6640,6640,0
|
|
20230921,123900,31191810,6640,6640,6640,6640,0
|
|
20230921,123800,31191810,6640,6610,6640,6600,470
|
|
20230921,123700,28089260,6600,6600,6600,6600,0
|
|
20230921,123600,28089260,6600,6600,6600,6600,0
|
|
20230921,123500,28089260,6600,6600,6600,6600,0
|
|
20230921,123400,28089260,6600,6600,6600,6600,0
|
|
20230921,123300,28089260,6600,6600,6600,6600,0
|
|
20230921,123200,28089260,6600,6600,6600,6600,0
|
|
20230921,123100,28089260,6600,6600,6600,6600,0
|
|
20230921,123000,28089260,6600,6600,6600,6600,0
|
|
20230921,122900,28089260,6600,6600,6600,6600,0
|
|
20230921,122800,28089260,6600,6600,6600,6600,0
|
|
20230921,122700,28089260,6600,6600,6600,6600,0
|
|
20230921,122600,28089260,6600,6600,6600,6600,656
|
|
20230921,122500,23759660,6650,6650,6650,6650,0
|
|
20230921,122400,23759660,6650,6650,6650,6650,0
|
|
20230921,122300,23759660,6650,6650,6650,6650,0
|
|
20230921,122200,23759660,6650,6650,6650,6650,0
|
|
20230921,122100,23759660,6650,6650,6650,6650,0
|
|
20230921,122000,23759660,6650,6650,6650,6650,0
|
|
20230921,121900,23759660,6650,6650,6650,6650,0
|
|
20230921,121800,23759660,6650,6650,6650,6650,0
|
|
20230921,121700,23759660,6650,6650,6650,6650,0
|
|
20230921,121600,23759660,6650,6650,6650,6650,0
|
|
20230921,121500,23759660,6650,6650,6650,6650,0
|
|
20230921,121400,23759660,6650,6650,6650,6650,0
|
|
20230921,121300,23759660,6650,6650,6650,6650,0
|
|
20230921,121200,23759660,6650,6650,6650,6650,0
|
|
20230921,121100,23759660,6650,6650,6650,6650,0
|
|
20230921,121000,23759660,6650,6650,6650,6650,0
|
|
20230921,120900,23759660,6650,6650,6650,6650,0
|
|
20230921,120800,23759660,6650,6650,6650,6650,0
|
|
20230921,120700,23759660,6650,6650,6650,6650,0
|
|
20230921,120600,23759660,6650,6650,6650,6650,0
|
|
20230921,120500,23759660,6650,6650,6650,6650,0
|
|
20230921,120400,23759660,6650,6650,6650,6650,0
|
|
20230921,120300,23759660,6650,6650,6650,6650,0
|
|
20230921,120200,23759660,6650,6650,6650,6650,0
|
|
20230921,120100,23759660,6650,6650,6650,6650,0
|
|
20230921,120000,23759660,6650,6650,6650,6650,0
|
|
20230921,115900,23759660,6650,6650,6650,6650,10
|
|
20230921,115800,23693160,6600,6600,6600,6600,0
|
|
20230921,115700,23693160,6600,6600,6600,6600,0
|
|
20230921,115600,23693160,6600,6600,6600,6600,0
|
|
20230921,115500,23693160,6600,6600,6600,6600,0
|
|
20230921,115400,23693160,6600,6600,6600,6600,0
|
|
20230921,115300,23693160,6600,6600,6600,6600,0
|
|
20230921,115200,23693160,6600,6600,6600,6600,0
|
|
20230921,115100,23693160,6600,6600,6600,6600,0
|
|
20230921,115000,23693160,6600,6600,6600,6600,0
|
|
20230921,114900,23693160,6600,6600,6600,6600,0
|
|
20230921,114800,23693160,6600,6600,6600,6600,0
|
|
20230921,114700,23693160,6600,6600,6600,6600,0
|
|
20230921,114600,23693160,6600,6600,6600,6600,76
|
|
20230921,114500,23191560,6600,6600,6600,6600,20
|
|
20230921,114400,23059560,6600,6600,6600,6600,0
|
|
20230921,114300,23059560,6600,6600,6600,6600,0
|
|
20230921,114200,23059560,6600,6600,6600,6600,0
|
|
20230921,114100,23059560,6600,6600,6600,6600,0
|
|
20230921,114000,23059560,6600,6600,6600,6600,22
|
|
20230921,113900,22914360,6600,6600,6600,6600,0
|
|
20230921,113800,22914360,6600,6600,6600,6600,200
|
|
20230921,113700,21594360,6640,6640,6640,6640,0
|
|
20230921,113600,21594360,6640,6640,6640,6640,0
|
|
20230921,113500,21594360,6640,6640,6640,6640,0
|
|
20230921,113400,21594360,6640,6640,6640,6640,0
|
|
20230921,113300,21594360,6640,6640,6640,6640,0
|
|
20230921,113200,21594360,6640,6640,6640,6640,0
|
|
20230921,113100,21594360,6640,6640,6640,6640,0
|
|
20230921,113000,21594360,6640,6640,6640,6640,0
|
|
20230921,112900,21594360,6640,6640,6640,6640,0
|
|
20230921,112800,21594360,6640,6640,6640,6640,0
|
|
20230921,112700,21594360,6640,6640,6640,6640,2
|
|
20230921,112600,21581080,6660,6660,6660,6660,0
|
|
20230921,112500,21581080,6660,6660,6660,6660,0
|
|
20230921,112400,21581080,6660,6660,6660,6660,0
|
|
20230921,112300,21581080,6660,6660,6660,6660,0
|
|
20230921,112200,21581080,6660,6660,6660,6660,0
|
|
20230921,112100,21581080,6660,6660,6660,6660,0
|
|
20230921,112000,21581080,6660,6660,6660,6660,0
|
|
20230921,111900,21581080,6660,6620,6660,6620,44
|
|
20230921,111800,21288400,6600,6600,6600,6600,0
|
|
20230921,111700,21288400,6600,6600,6600,6600,0
|
|
20230921,111600,21288400,6600,6600,6600,6600,0
|
|
20230921,111500,21288400,6600,6600,6600,6600,0
|
|
20230921,111400,21288400,6600,6600,6600,6600,1
|
|
20230921,111300,21281800,6600,6600,6600,6600,0
|
|
20230921,111200,21281800,6600,6590,6600,6590,216
|
|
20230921,111100,19856260,6600,6600,6600,6600,0
|
|
20230921,111000,19856260,6600,6600,6600,6600,359
|
|
20230921,110900,17486860,6600,6600,6600,6600,0
|
|
20230921,110800,17486860,6600,6600,6600,6600,6
|
|
20230921,110700,17447260,6600,6600,6600,6600,1
|
|
20230921,110600,17440660,6610,6610,6610,6610,10
|
|
20230921,110500,17374560,6620,6620,6620,6620,20
|
|
20230921,110400,17242160,6630,6630,6630,6630,188
|
|
20230921,110300,15995720,6640,6640,6640,6640,0
|
|
20230921,110200,15995720,6640,6640,6640,6640,0
|
|
20230921,110100,15995720,6640,6640,6640,6640,669
|
|
20230921,110000,11553560,6650,6650,6650,6650,0
|
|
20230921,105900,11553560,6650,6650,6650,6650,0
|
|
20230921,105800,11553560,6650,6650,6650,6650,0
|
|
20230921,105700,11553560,6650,6650,6650,6650,0
|
|
20230921,105600,11553560,6650,6650,6650,6650,0
|
|
20230921,105500,11553560,6650,6650,6650,6650,0
|
|
20230921,105400,11553560,6650,6650,6650,6650,0
|
|
20230921,105300,11553560,6650,6650,6650,6650,0
|
|
20230921,105200,11553560,6650,6650,6650,6650,2
|
|
20230921,105100,11540260,6650,6650,6650,6650,132
|
|
20230921,105000,10662460,6650,6650,6650,6650,13
|
|
20230921,104900,10576010,6650,6650,6650,6650,0
|
|
20230921,104800,10576010,6650,6650,6650,6650,9
|
|
20230921,104700,10516160,6660,6660,6660,6660,0
|
|
20230921,104600,10516160,6660,6660,6660,6660,0
|
|
20230921,104500,10516160,6660,6660,6660,6660,10
|
|
20230921,104400,10449560,6650,6650,6650,6650,1
|
|
20230921,104300,10442910,6650,6650,6650,6650,50
|
|
20230921,104200,10110410,6680,6680,6680,6680,0
|
|
20230921,104100,10110410,6680,6680,6680,6680,0
|
|
20230921,104000,10110410,6680,6680,6680,6680,0
|
|
20230921,103900,10110410,6680,6680,6680,6680,0
|
|
20230921,103800,10110410,6680,6680,6680,6680,0
|
|
20230921,103700,10110410,6680,6680,6680,6680,0
|
|
20230921,103600,10110410,6680,6680,6680,6680,0
|
|
20230921,103500,10110410,6680,6680,6680,6680,0
|
|
20230921,103400,10110410,6680,6680,6680,6680,0
|
|
20230921,103300,10110410,6680,6680,6680,6680,0
|
|
20230921,103200,10110410,6680,6680,6680,6680,0
|
|
20230921,103100,10110410,6680,6680,6680,6680,0
|
|
20230921,103000,10110410,6680,6680,6680,6680,1
|
|
20230921,102900,10103730,6650,6650,6650,6650,0
|
|
20230921,102800,10103730,6650,6650,6650,6650,0
|
|
20230921,102700,10103730,6650,6650,6650,6650,0
|
|
20230921,102600,10103730,6650,6650,6650,6650,0
|
|
20230921,102500,10103730,6650,6650,6650,6650,0
|
|
20230921,102400,10103730,6650,6650,6650,6650,21
|
|
20230921,102300,9964080,6650,6650,6650,6650,0
|
|
20230921,102200,9964080,6650,6650,6650,6650,1
|
|
20230921,102100,9957430,6640,6640,6640,6640,1
|
|
20230921,102000,9950790,6650,6650,6650,6650,0
|
|
20230921,101900,9950790,6650,6650,6650,6650,0
|
|
20230921,101800,9950790,6650,6650,6650,6650,0
|
|
20230921,101700,9950790,6650,6650,6650,6650,0
|
|
20230921,101600,9950790,6650,6650,6650,6650,0
|
|
20230921,101500,9950790,6650,6650,6650,6650,0
|
|
20230921,101400,9950790,6650,6650,6650,6650,0
|
|
20230921,101300,9950790,6650,6650,6650,6650,0
|
|
20230921,101200,9950790,6650,6650,6650,6650,0
|
|
20230921,101100,9950790,6650,6630,6650,6630,62
|
|
20230921,101000,9539710,6630,6630,6630,6630,0
|
|
20230921,100900,9539710,6630,6630,6630,6630,0
|
|
20230921,100800,9539710,6630,6630,6630,6630,0
|
|
20230921,100700,9539710,6630,6630,6630,6630,0
|
|
20230921,100600,9539710,6630,6630,6630,6630,0
|
|
20230921,100500,9539710,6630,6630,6630,6630,0
|
|
20230921,100400,9539710,6630,6630,6630,6630,0
|
|
20230921,100300,9539710,6630,6630,6630,6630,0
|
|
20230921,100200,9539710,6630,6630,6630,6630,0
|
|
20230921,100100,9539710,6630,6630,6630,6630,0
|
|
20230921,100000,9539710,6630,6630,6630,6630,0
|
|
20230921,095900,9539710,6630,6630,6630,6630,0
|
|
20230921,095800,9539710,6630,6630,6630,6630,0
|
|
20230921,095700,9539710,6630,6630,6630,6630,67
|
|
20230921,095600,9095500,6680,6680,6680,6680,0
|
|
20230921,095500,9095500,6680,6680,6680,6680,0
|
|
20230921,095400,9095500,6680,6680,6680,6680,0
|
|
20230921,095300,9095500,6680,6680,6680,6680,0
|
|
20230921,095200,9095500,6680,6680,6680,6680,0
|
|
20230921,095100,9095500,6680,6680,6680,6680,17
|
|
20230921,095000,8981940,6680,6680,6680,6680,33
|
|
20230921,094900,8761500,6680,6680,6680,6680,0
|
|
20230921,094800,8761500,6680,6680,6680,6680,0
|
|
20230921,094700,8761500,6680,6680,6680,6680,0
|
|
20230921,094600,8761500,6680,6680,6680,6680,0
|
|
20230921,094500,8761500,6680,6680,6680,6680,0
|
|
20230921,094400,8761500,6680,6680,6680,6680,0
|
|
20230921,094300,8761500,6680,6680,6680,6680,1
|
|
20230921,094200,8754820,6630,6630,6630,6630,105
|
|
20230921,094100,8058670,6700,6700,6700,6700,0
|
|
20230921,094000,8058670,6700,6700,6700,6700,0
|
|
20230921,093900,8058670,6700,6700,6700,6700,0
|
|
20230921,093800,8058670,6700,6700,6700,6700,25
|
|
20230921,093700,7891170,6700,6700,6700,6700,1
|
|
20230921,093600,7884470,6700,6700,6700,6700,0
|
|
20230921,093500,7884470,6700,6660,6700,6660,114
|
|
20230921,093400,7122490,6620,6620,6620,6620,30
|
|
20230921,093300,6923890,6690,6690,6690,6690,0
|
|
20230921,093200,6923890,6690,6690,6690,6690,0
|
|
20230921,093100,6923890,6690,6690,6690,6690,0
|
|
20230921,093000,6923890,6690,6630,6690,6630,114
|
|
20230921,092900,6163180,6620,6620,6620,6620,3
|
|
20230921,092800,6143320,6620,6620,6620,6620,106
|
|
20230921,092700,5441600,6620,6620,6620,6620,0
|
|
20230921,092600,5441600,6620,6620,6620,6620,0
|
|
20230921,092500,5441600,6620,6620,6620,6620,115
|
|
20230921,092400,4680300,6610,6610,6610,6610,4
|
|
20230921,092300,4653860,6620,6620,6620,6620,0
|
|
20230921,092200,4653860,6620,6620,6620,6620,0
|
|
20230921,092100,4653860,6620,6620,6620,6620,0
|
|
20230921,092000,4653860,6620,6620,6620,6620,114
|
|
20230921,091900,3899180,6620,6620,6620,6620,5
|
|
20230921,091800,3866080,6620,6620,6620,6620,15
|
|
20230921,091700,3766780,6620,6620,6620,6620,0
|
|
20230921,091600,3766780,6620,6620,6620,6620,0
|
|
20230921,091500,3766780,6620,6620,6620,6620,127
|
|
20230921,091400,2926040,6620,6620,6620,6620,1
|
|
20230921,091300,2919420,6620,6620,6620,6620,0
|
|
20230921,091200,2919420,6620,6620,6620,6620,0
|
|
20230921,091100,2919420,6620,6620,6620,6620,0
|
|
20230921,091000,2919420,6620,6620,6620,6620,0
|
|
20230921,090900,2919420,6620,6620,6620,6620,0
|
|
20230921,090800,2919420,6620,6620,6620,6620,0
|
|
20230921,090700,2919420,6620,6620,6620,6620,50
|
|
20230921,090600,2588420,6620,6620,6620,6620,0
|
|
20230921,090500,2588420,6620,6620,6620,6620,0
|
|
20230921,090400,2588420,6620,6620,6620,6620,0
|
|
20230921,090300,2588420,6620,6620,6620,6620,0
|
|
20230921,090200,2588420,6620,6620,6620,6620,0
|
|
20230921,090100,2588420,6620,6620,6620,6620,0
|
|
20230921,090000,2588420,6620,6620,6620,6620,391
|