613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191000,129461080,7970,7970,7970,7970,106
|
|
20230907,190900,129461080,7970,7970,7970,7970,0
|
|
20230907,190800,129461080,7970,7970,7970,7970,0
|
|
20230907,190700,129461080,7970,7970,7970,7970,0
|
|
20230907,190600,129461080,7970,7970,7970,7970,0
|
|
20230907,190500,129461080,7970,7970,7970,7970,0
|
|
20230907,190400,129461080,7970,7970,7970,7970,0
|
|
20230907,190300,129461080,7970,7970,7970,7970,0
|
|
20230907,190200,129461080,7970,7970,7970,7970,0
|
|
20230907,190100,129461080,7970,7970,7970,7970,0
|
|
20230907,190000,129461080,7970,7970,7970,7970,0
|
|
20230907,185900,129461080,7970,7970,7970,7970,0
|
|
20230907,185800,129461080,7970,7970,7970,7970,0
|
|
20230907,185700,129461080,7970,7970,7970,7970,0
|
|
20230907,185600,129461080,7970,7970,7970,7970,0
|
|
20230907,185500,129461080,7970,7970,7970,7970,0
|
|
20230907,185400,129461080,7970,7970,7970,7970,0
|
|
20230907,185300,129461080,7970,7970,7970,7970,0
|
|
20230907,185200,129461080,7970,7970,7970,7970,0
|
|
20230907,185100,129461080,7970,7970,7970,7970,0
|
|
20230907,185000,129461080,7970,7970,7970,7970,0
|
|
20230907,184900,129461080,7970,7970,7970,7970,0
|
|
20230907,184800,129461080,7970,7970,7970,7970,0
|
|
20230907,184700,129461080,7970,7970,7970,7970,0
|
|
20230907,184600,129461080,7970,7970,7970,7970,0
|
|
20230907,184500,129461080,7970,7970,7970,7970,0
|
|
20230907,184400,129461080,7970,7970,7970,7970,0
|
|
20230907,184300,129461080,7970,7970,7970,7970,0
|
|
20230907,184200,129461080,7970,7970,7970,7970,0
|
|
20230907,184100,129461080,7970,7970,7970,7970,0
|
|
20230907,184000,129461080,7970,7970,7970,7970,106
|
|
20230907,183900,129461080,7970,7970,7970,7970,0
|
|
20230907,183800,129461080,7970,7970,7970,7970,0
|
|
20230907,183700,129461080,7970,7970,7970,7970,0
|
|
20230907,183600,129461080,7970,7970,7970,7970,0
|
|
20230907,183500,129461080,7970,7970,7970,7970,0
|
|
20230907,183400,129461080,7970,7970,7970,7970,0
|
|
20230907,183300,129461080,7970,7970,7970,7970,0
|
|
20230907,183200,129461080,7970,7970,7970,7970,0
|
|
20230907,183100,129461080,7970,7970,7970,7970,0
|
|
20230907,183000,129461080,7970,7970,7970,7970,0
|
|
20230907,182900,129461080,7970,7970,7970,7970,0
|
|
20230907,182800,129461080,7970,7970,7970,7970,0
|
|
20230907,182700,129461080,7970,7970,7970,7970,0
|
|
20230907,182600,129461080,7970,7970,7970,7970,0
|
|
20230907,182500,129461080,7970,7970,7970,7970,0
|
|
20230907,182400,129461080,7970,7970,7970,7970,0
|
|
20230907,182300,129461080,7970,7970,7970,7970,0
|
|
20230907,182200,129461080,7970,7970,7970,7970,0
|
|
20230907,182100,129461080,7970,7970,7970,7970,0
|
|
20230907,182000,129461080,7970,7970,7970,7970,0
|
|
20230907,181900,129461080,7970,7970,7970,7970,0
|
|
20230907,181800,129461080,7970,7970,7970,7970,0
|
|
20230907,181700,129461080,7970,7970,7970,7970,0
|
|
20230907,181600,129461080,7970,7970,7970,7970,0
|
|
20230907,181500,129461080,7970,7970,7970,7970,0
|
|
20230907,181400,129461080,7970,7970,7970,7970,0
|
|
20230907,181300,129461080,7970,7970,7970,7970,0
|
|
20230907,181200,129461080,7970,7970,7970,7970,0
|
|
20230907,181100,129461080,7970,7970,7970,7970,0
|
|
20230907,181000,129461080,7970,7970,7970,7970,106
|
|
20230907,180900,129461080,7970,7970,7970,7970,0
|
|
20230907,180800,129461080,7970,7970,7970,7970,0
|
|
20230907,180700,129461080,7970,7970,7970,7970,0
|
|
20230907,180600,129461080,7970,7970,7970,7970,0
|
|
20230907,180500,129461080,7970,7970,7970,7970,0
|
|
20230907,180400,129461080,7970,7970,7970,7970,0
|
|
20230907,180300,129461080,7970,7970,7970,7970,0
|
|
20230907,180200,129461080,7970,7970,7970,7970,0
|
|
20230907,180100,129461080,7970,7970,7970,7970,0
|
|
20230907,180000,129461080,7970,7970,7970,7970,0
|
|
20230907,175900,129461080,7970,7970,7970,7970,0
|
|
20230907,175800,129461080,7970,7970,7970,7970,0
|
|
20230907,175700,129461080,7970,7970,7970,7970,0
|
|
20230907,175600,129461080,7970,7970,7970,7970,0
|
|
20230907,175500,129461080,7970,7970,7970,7970,0
|
|
20230907,175400,129461080,7970,7970,7970,7970,0
|
|
20230907,175300,129461080,7970,7970,7970,7970,0
|
|
20230907,175200,129461080,7970,7970,7970,7970,0
|
|
20230907,175100,129461080,7970,7970,7970,7970,0
|
|
20230907,175000,129461080,7970,7970,7970,7970,0
|
|
20230907,174900,129461080,7970,7970,7970,7970,0
|
|
20230907,174800,129461080,7970,7970,7970,7970,0
|
|
20230907,174700,129461080,7970,7970,7970,7970,0
|
|
20230907,174600,129461080,7970,7970,7970,7970,0
|
|
20230907,174500,129461080,7970,7970,7970,7970,0
|
|
20230907,174400,129461080,7970,7970,7970,7970,0
|
|
20230907,174300,129461080,7970,7970,7970,7970,0
|
|
20230907,174200,129461080,7970,7970,7970,7970,0
|
|
20230907,174100,129461080,7970,7970,7970,7970,0
|
|
20230907,174000,129461080,7970,7970,7970,7970,106
|
|
20230907,173900,129461080,7970,7970,7970,7970,0
|
|
20230907,173800,129461080,7970,7970,7970,7970,0
|
|
20230907,173700,129461080,7970,7970,7970,7970,0
|
|
20230907,173600,129461080,7970,7970,7970,7970,0
|
|
20230907,173500,129461080,7970,7970,7970,7970,0
|
|
20230907,173400,129461080,7970,7970,7970,7970,0
|
|
20230907,173300,129461080,7970,7970,7970,7970,0
|
|
20230907,173200,129461080,7970,7970,7970,7970,0
|
|
20230907,173100,129461080,7970,7970,7970,7970,0
|
|
20230907,173000,129461080,7970,7970,7970,7970,0
|
|
20230907,172900,129461080,7970,7970,7970,7970,0
|
|
20230907,172800,129461080,7970,7970,7970,7970,0
|
|
20230907,172700,129461080,7970,7970,7970,7970,0
|
|
20230907,172600,129461080,7970,7970,7970,7970,0
|
|
20230907,172500,129461080,7970,7970,7970,7970,0
|
|
20230907,172400,129461080,7970,7970,7970,7970,0
|
|
20230907,172300,129461080,7970,7970,7970,7970,0
|
|
20230907,172200,129461080,7970,7970,7970,7970,0
|
|
20230907,172100,129461080,7970,7970,7970,7970,0
|
|
20230907,172000,129461080,7970,7970,7970,7970,0
|
|
20230907,171900,129461080,7970,7970,7970,7970,0
|
|
20230907,171800,129461080,7970,7970,7970,7970,0
|
|
20230907,171700,129461080,7970,7970,7970,7970,0
|
|
20230907,171600,129461080,7970,7970,7970,7970,0
|
|
20230907,171500,129461080,7970,7970,7970,7970,0
|
|
20230907,171400,129461080,7970,7970,7970,7970,0
|
|
20230907,171300,129461080,7970,7970,7970,7970,0
|
|
20230907,171200,129461080,7970,7970,7970,7970,0
|
|
20230907,171100,129461080,7970,7970,7970,7970,0
|
|
20230907,171000,129461080,7970,7970,7970,7970,106
|
|
20230907,170900,129461080,7970,7970,7970,7970,0
|
|
20230907,170800,129461080,7970,7970,7970,7970,0
|
|
20230907,170700,129461080,7970,7970,7970,7970,0
|
|
20230907,170600,129461080,7970,7970,7970,7970,0
|
|
20230907,170500,129461080,7970,7970,7970,7970,0
|
|
20230907,170400,129461080,7970,7970,7970,7970,0
|
|
20230907,170300,129461080,7970,7970,7970,7970,0
|
|
20230907,170200,129461080,7970,7970,7970,7970,0
|
|
20230907,170100,129461080,7970,7970,7970,7970,0
|
|
20230907,170000,129461080,7970,7970,7970,7970,0
|
|
20230907,165900,129461080,7970,7970,7970,7970,0
|
|
20230907,165800,129461080,7970,7970,7970,7970,0
|
|
20230907,165700,129461080,7970,7970,7970,7970,0
|
|
20230907,165600,129461080,7970,7970,7970,7970,0
|
|
20230907,165500,129461080,7970,7970,7970,7970,0
|
|
20230907,165400,129461080,7970,7970,7970,7970,0
|
|
20230907,165300,129461080,7970,7970,7970,7970,0
|
|
20230907,165200,129461080,7970,7970,7970,7970,0
|
|
20230907,165100,129461080,7970,7970,7970,7970,0
|
|
20230907,165000,129461080,7970,7970,7970,7970,0
|
|
20230907,164900,129461080,7970,7970,7970,7970,0
|
|
20230907,164800,129461080,7970,7970,7970,7970,0
|
|
20230907,164700,129461080,7970,7970,7970,7970,0
|
|
20230907,164600,129461080,7970,7970,7970,7970,0
|
|
20230907,164500,129461080,7970,7970,7970,7970,0
|
|
20230907,164400,129461080,7970,7970,7970,7970,0
|
|
20230907,164300,129461080,7970,7970,7970,7970,0
|
|
20230907,164200,129461080,7970,7970,7970,7970,0
|
|
20230907,164100,129461080,7970,7970,7970,7970,0
|
|
20230907,164000,129461080,7970,7970,7970,7970,106
|
|
20230907,163900,129461080,7970,7970,7970,7970,0
|
|
20230907,163800,129461080,7970,7970,7970,7970,0
|
|
20230907,163700,129461080,7970,7970,7970,7970,0
|
|
20230907,163600,129461080,7970,7970,7970,7970,0
|
|
20230907,163500,129461080,7970,7970,7970,7970,0
|
|
20230907,163400,129461080,7970,7970,7970,7970,0
|
|
20230907,163300,129461080,7970,7970,7970,7970,0
|
|
20230907,163200,129461080,7970,7970,7970,7970,0
|
|
20230907,163100,129461080,7970,7970,7970,7970,0
|
|
20230907,163000,129461080,7970,7970,7970,7970,0
|
|
20230907,162900,129461080,7970,7970,7970,7970,0
|
|
20230907,162800,129461080,7970,7970,7970,7970,0
|
|
20230907,162700,129461080,7970,7970,7970,7970,0
|
|
20230907,162600,129461080,7970,7970,7970,7970,0
|
|
20230907,162500,129461080,7970,7970,7970,7970,0
|
|
20230907,162400,129461080,7970,7970,7970,7970,0
|
|
20230907,162300,129461080,7970,7970,7970,7970,0
|
|
20230907,162200,129461080,7970,7970,7970,7970,0
|
|
20230907,162100,129461080,7970,7970,7970,7970,0
|
|
20230907,162000,129461080,7970,7970,7970,7970,0
|
|
20230907,161900,129461080,7970,7970,7970,7970,0
|
|
20230907,161800,129461080,7970,7970,7970,7970,0
|
|
20230907,161700,129461080,7970,7970,7970,7970,0
|
|
20230907,161600,129461080,7970,7970,7970,7970,0
|
|
20230907,161500,129461080,7970,7970,7970,7970,0
|
|
20230907,161400,129461080,7970,7970,7970,7970,0
|
|
20230907,161300,129461080,7970,7970,7970,7970,0
|
|
20230907,161200,129461080,7970,7970,7970,7970,0
|
|
20230907,161100,129461080,7970,7970,7970,7970,0
|
|
20230907,161000,129461080,7970,7970,7970,7970,106
|
|
20230907,160900,129461080,7970,7970,7970,7970,0
|
|
20230907,160800,129461080,7970,7970,7970,7970,0
|
|
20230907,160700,129461080,7970,7970,7970,7970,0
|
|
20230907,160600,129461080,7970,7970,7970,7970,0
|
|
20230907,160500,129461080,7970,7970,7970,7970,0
|
|
20230907,160400,129461080,7970,7970,7970,7970,0
|
|
20230907,160300,129461080,7970,7970,7970,7970,0
|
|
20230907,160200,129461080,7970,7970,7970,7970,0
|
|
20230907,160100,129461080,7970,7970,7970,7970,0
|
|
20230907,160000,129461080,7970,7970,7970,7970,0
|
|
20230907,155900,129461080,7970,7970,7970,7970,0
|
|
20230907,155800,129461080,7970,7970,7970,7970,0
|
|
20230907,155700,129461080,7970,7970,7970,7970,0
|
|
20230907,155600,129461080,7970,7970,7970,7970,0
|
|
20230907,155500,129461080,7970,7970,7970,7970,0
|
|
20230907,155400,129461080,7970,7970,7970,7970,0
|
|
20230907,155300,129461080,7970,7970,7970,7970,0
|
|
20230907,155200,129461080,7970,7970,7970,7970,0
|
|
20230907,155100,129461080,7970,7970,7970,7970,0
|
|
20230907,155000,129461080,7970,7970,7970,7970,0
|
|
20230907,154900,129461080,7970,7970,7970,7970,0
|
|
20230907,154800,129461080,7970,7970,7970,7970,0
|
|
20230907,154700,129461080,7970,7970,7970,7970,0
|
|
20230907,154600,129461080,7970,7970,7970,7970,0
|
|
20230907,154500,129461080,7970,7970,7970,7970,0
|
|
20230907,154400,129461080,7970,7970,7970,7970,0
|
|
20230907,154300,129461080,7970,7970,7970,7970,0
|
|
20230907,154200,129461080,7970,7970,7970,7970,0
|
|
20230907,154100,129461080,7970,7970,7970,7970,0
|
|
20230907,154000,129461080,7970,7970,7970,7970,106
|
|
20230907,153900,129461080,7970,7970,7970,7970,0
|
|
20230907,153800,129461080,7970,7970,7970,7970,0
|
|
20230907,153700,129461080,7970,7970,7970,7970,0
|
|
20230907,153600,129461080,7970,7970,7970,7970,0
|
|
20230907,153500,129461080,7970,7970,7970,7970,0
|
|
20230907,153400,129461080,7970,7970,7970,7970,0
|
|
20230907,153300,129461080,7970,7970,7970,7970,0
|
|
20230907,153200,129461080,7970,7970,7970,7970,0
|
|
20230907,153100,129461080,7970,7970,7970,7970,0
|
|
20230907,153000,129461080,7970,7970,7970,7970,106
|
|
20230907,152900,128616260,7980,7980,7980,7980,0
|
|
20230907,152800,128616260,7980,7980,7980,7980,0
|
|
20230907,152700,128616260,7980,7980,7980,7980,0
|
|
20230907,152600,128616260,7980,7980,7980,7980,0
|
|
20230907,152500,128616260,7980,7980,7980,7980,0
|
|
20230907,152400,128616260,7980,7980,7980,7980,0
|
|
20230907,152300,128616260,7980,7980,7980,7980,0
|
|
20230907,152200,128616260,7980,7980,7980,7980,0
|
|
20230907,152100,128616260,7980,7980,7980,7980,0
|
|
20230907,152000,128616260,7980,7980,7980,7980,0
|
|
20230907,151900,128616260,7980,7980,7980,7980,16
|
|
20230907,151800,128488580,7980,7980,7980,7980,12
|
|
20230907,151700,128392820,7970,7970,7970,7970,5
|
|
20230907,151600,128352970,7970,7970,7970,7970,0
|
|
20230907,151500,128352970,7970,7970,7970,7970,0
|
|
20230907,151400,128352970,7970,7970,7970,7970,15
|
|
20230907,151300,128233420,7970,7970,7970,7970,1
|
|
20230907,151200,128225450,7980,7980,7980,7980,911
|
|
20230907,151100,120955670,7950,7950,7950,7950,0
|
|
20230907,151000,120955670,7950,7960,7960,7950,10
|
|
20230907,150900,120876130,7980,7980,7980,7980,0
|
|
20230907,150800,120876130,7980,7980,7980,7980,0
|
|
20230907,150700,120876130,7980,7980,7980,7980,8
|
|
20230907,150600,120812290,7960,7960,7960,7960,0
|
|
20230907,150500,120812290,7960,7960,7960,7960,6
|
|
20230907,150400,120764530,7960,7960,7960,7960,54
|
|
20230907,150300,120334690,7950,7950,7950,7950,440
|
|
20230907,150200,116836690,7970,7970,7970,7950,503
|
|
20230907,150100,112837760,7980,7980,7980,7980,0
|
|
20230907,150000,112837760,7980,7980,7980,7980,0
|
|
20230907,145900,112837760,7980,7980,7980,7980,6
|
|
20230907,145800,112789880,7980,7980,7980,7980,0
|
|
20230907,145700,112789880,7980,7980,7980,7980,0
|
|
20230907,145600,112789880,7980,7980,7980,7980,1
|
|
20230907,145500,112781900,7950,7960,7960,7950,80
|
|
20230907,145400,112145130,7960,7960,7960,7960,0
|
|
20230907,145300,112145130,7960,7960,7960,7960,0
|
|
20230907,145200,112145130,7960,7960,7960,7960,0
|
|
20230907,145100,112145130,7960,7960,7960,7960,0
|
|
20230907,145000,112145130,7960,7960,7960,7960,100
|
|
20230907,144900,111349130,7980,7980,7980,7980,14
|
|
20230907,144800,111237410,7960,7960,7960,7960,0
|
|
20230907,144700,111237410,7960,7960,7960,7960,100
|
|
20230907,144600,110441410,7980,7980,7980,7980,16
|
|
20230907,144500,110313730,7980,7960,7980,7960,101
|
|
20230907,144400,109509750,7980,7980,7980,7980,0
|
|
20230907,144300,109509750,7980,7980,7980,7980,2
|
|
20230907,144200,109493790,7980,7960,7980,7960,2
|
|
20230907,144100,109477850,7950,7950,7950,7950,0
|
|
20230907,144000,109477850,7950,7950,7950,7950,0
|
|
20230907,143900,109477850,7950,7950,7950,7950,0
|
|
20230907,143800,109477850,7950,7950,7950,7950,0
|
|
20230907,143700,109477850,7950,7970,7970,7950,333
|
|
20230907,143600,106827550,7980,7980,7980,7980,0
|
|
20230907,143500,106827550,7980,7980,7980,7980,10
|
|
20230907,143400,106747750,7990,7990,7990,7990,0
|
|
20230907,143300,106747750,7990,7990,7990,7990,40
|
|
20230907,143200,106428150,7990,7990,7990,7990,0
|
|
20230907,143100,106428150,7990,7990,7990,7990,0
|
|
20230907,143000,106428150,7990,7990,7990,7990,0
|
|
20230907,142900,106428150,7990,7990,7990,7990,23
|
|
20230907,142800,106244380,7960,7970,7970,7960,62
|
|
20230907,142700,105750850,7960,7960,7960,7960,0
|
|
20230907,142600,105750850,7960,7960,7960,7960,10
|
|
20230907,142500,105671250,8010,8010,8010,8010,9
|
|
20230907,142400,105599160,8010,8010,8010,8010,1
|
|
20230907,142300,105591150,7970,7970,7970,7970,0
|
|
20230907,142200,105591150,7970,7970,7970,7970,0
|
|
20230907,142100,105591150,7970,7970,7970,7970,0
|
|
20230907,142000,105591150,7970,7970,7970,7970,0
|
|
20230907,141900,105591150,7970,7970,7970,7970,0
|
|
20230907,141800,105591150,7970,7970,7970,7970,80
|
|
20230907,141700,104953550,8010,8010,8010,8010,0
|
|
20230907,141600,104953550,8010,8010,8010,8010,0
|
|
20230907,141500,104953550,8010,8010,8010,8010,0
|
|
20230907,141400,104953550,8010,8010,8010,8010,0
|
|
20230907,141300,104953550,8010,8010,8010,8010,1
|
|
20230907,141200,104945540,7960,7990,8000,7960,1215
|
|
20230907,141100,95232990,7990,7990,7990,7990,0
|
|
20230907,141000,95232990,7990,7990,7990,7990,0
|
|
20230907,140900,95232990,7990,7990,7990,7990,0
|
|
20230907,140800,95232990,7990,7990,7990,7990,0
|
|
20230907,140700,95232990,7990,7990,7990,7990,0
|
|
20230907,140600,95232990,7990,7990,7990,7990,0
|
|
20230907,140500,95232990,7990,7990,7990,7990,1
|
|
20230907,140400,95225000,7960,7960,7960,7960,0
|
|
20230907,140300,95225000,7960,7970,7970,7960,415
|
|
20230907,140200,91920060,7990,7990,7990,7990,0
|
|
20230907,140100,91920060,7990,7990,7990,7990,0
|
|
20230907,140000,91920060,7990,7990,7990,7990,0
|
|
20230907,135900,91920060,7990,7990,7990,7990,0
|
|
20230907,135800,91920060,7990,7990,7990,7990,0
|
|
20230907,135700,91920060,7990,7990,7990,7990,0
|
|
20230907,135600,91920060,7990,7990,7990,7990,0
|
|
20230907,135500,91920060,7990,7990,7990,7990,0
|
|
20230907,135400,91920060,7990,7990,7990,7990,1
|
|
20230907,135300,91912070,7980,7980,7980,7980,4
|
|
20230907,135200,91880150,7980,7980,7980,7980,0
|
|
20230907,135100,91880150,7980,7980,7980,7980,0
|
|
20230907,135000,91880150,7980,7980,7980,7980,0
|
|
20230907,134900,91880150,7980,7990,7990,7980,22
|
|
20230907,134800,91704390,7990,7990,7990,7990,0
|
|
20230907,134700,91704390,7990,7990,7990,7990,0
|
|
20230907,134600,91704390,7990,7990,7990,7990,0
|
|
20230907,134500,91704390,7990,7990,7990,7990,0
|
|
20230907,134400,91704390,7990,7990,7990,7990,0
|
|
20230907,134300,91704390,7990,7990,7990,7990,0
|
|
20230907,134200,91704390,7990,7990,7990,7990,0
|
|
20230907,134100,91704390,7990,7990,7990,7990,0
|
|
20230907,134000,91704390,7990,7990,7990,7990,0
|
|
20230907,133900,91704390,7990,7990,7990,7990,0
|
|
20230907,133800,91704390,7990,7990,7990,7990,1
|
|
20230907,133700,91696400,7970,7970,7970,7970,0
|
|
20230907,133600,91696400,7970,7970,7970,7970,0
|
|
20230907,133500,91696400,7970,7970,7970,7970,79
|
|
20230907,133400,91066770,7970,7970,7970,7970,0
|
|
20230907,133300,91066770,7970,7970,7970,7970,0
|
|
20230907,133200,91066770,7970,7970,7970,7970,0
|
|
20230907,133100,91066770,7970,7970,7970,7970,0
|
|
20230907,133000,91066770,7970,7970,7980,7970,73
|
|
20230907,132900,90484950,8000,8000,8000,8000,0
|
|
20230907,132800,90484950,8000,8000,8000,8000,0
|
|
20230907,132700,90484950,8000,8000,8000,8000,0
|
|
20230907,132600,90484950,8000,8000,8000,8000,0
|
|
20230907,132500,90484950,8000,8000,8000,8000,0
|
|
20230907,132400,90484950,8000,8000,8000,8000,0
|
|
20230907,132300,90484950,8000,8000,8000,8000,0
|
|
20230907,132200,90484950,8000,8000,8000,8000,0
|
|
20230907,132100,90484950,8000,8000,8000,8000,0
|
|
20230907,132000,90484950,8000,8000,8000,8000,1
|
|
20230907,131900,90476950,8000,8000,8000,8000,0
|
|
20230907,131800,90476950,8000,8000,8000,8000,10
|
|
20230907,131700,90396950,8000,8000,8000,8000,0
|
|
20230907,131600,90396950,8000,8000,8000,8000,0
|
|
20230907,131500,90396950,8000,8000,8000,8000,0
|
|
20230907,131400,90396950,8000,7990,8000,7990,2
|
|
20230907,131300,90380960,7970,7980,7980,7970,100
|
|
20230907,131200,89583950,7980,7980,7980,7980,0
|
|
20230907,131100,89583950,7980,7980,7980,7980,1
|
|
20230907,131000,89575970,7970,7970,7970,7970,0
|
|
20230907,130900,89575970,7970,7970,7970,7970,0
|
|
20230907,130800,89575970,7970,7970,7970,7970,0
|
|
20230907,130700,89575970,7970,7970,7970,7970,0
|
|
20230907,130600,89575970,7970,7970,7970,7970,39
|
|
20230907,130500,89265140,7970,7970,7970,7970,25
|
|
20230907,130400,89065890,7980,7980,7980,7980,25
|
|
20230907,130300,88866390,7980,7980,7980,7980,0
|
|
20230907,130200,88866390,7980,7980,7980,7980,18
|
|
20230907,130100,88722750,7980,7980,7980,7980,1
|
|
20230907,130000,88714770,7980,7980,7980,7980,1
|
|
20230907,125900,88706790,7990,7990,7990,7990,0
|
|
20230907,125800,88706790,7990,7990,7990,7990,0
|
|
20230907,125700,88706790,7990,7990,7990,7990,1
|
|
20230907,125600,88698800,7970,7970,7970,7970,0
|
|
20230907,125500,88698800,7970,7970,7970,7970,0
|
|
20230907,125400,88698800,7970,7970,7970,7970,0
|
|
20230907,125300,88698800,7970,7970,7970,7970,59
|
|
20230907,125200,88228570,7990,7990,7990,7990,0
|
|
20230907,125100,88228570,7990,7990,7990,7990,0
|
|
20230907,125000,88228570,7990,7990,7990,7990,0
|
|
20230907,124900,88228570,7990,7990,7990,7990,0
|
|
20230907,124800,88228570,7990,7990,7990,7990,0
|
|
20230907,124700,88228570,7990,7990,7990,7990,0
|
|
20230907,124600,88228570,7990,7990,7990,7990,10
|
|
20230907,124500,88148670,7990,7980,7990,7980,103
|
|
20230907,124400,87326220,7990,7990,7990,7990,2
|
|
20230907,124300,87310240,7990,7990,7990,7990,0
|
|
20230907,124200,87310240,7990,7990,7990,7990,20
|
|
20230907,124100,87150440,7980,7980,7980,7980,0
|
|
20230907,124000,87150440,7980,7980,7980,7980,1
|
|
20230907,123900,87142460,7990,7990,7990,7990,0
|
|
20230907,123800,87142460,7990,8000,8000,7990,2
|
|
20230907,123700,87126470,8000,7980,8000,7980,652
|
|
20230907,123600,81910900,7990,7990,7990,7990,0
|
|
20230907,123500,81910900,7990,7980,7990,7980,14
|
|
20230907,123400,81799170,7980,7980,7980,7980,0
|
|
20230907,123300,81799170,7980,7980,7980,7980,0
|
|
20230907,123200,81799170,7980,7980,7980,7980,1
|
|
20230907,123100,81791190,7960,7970,7970,7960,100
|
|
20230907,123000,80995090,7980,7980,7980,7980,0
|
|
20230907,122900,80995090,7980,7980,7980,7980,0
|
|
20230907,122800,80995090,7980,7980,7980,7980,0
|
|
20230907,122700,80995090,7980,7980,7980,7980,0
|
|
20230907,122600,80995090,7980,7980,7980,7980,0
|
|
20230907,122500,80995090,7980,7980,7980,7980,0
|
|
20230907,122400,80995090,7980,7980,7980,7980,0
|
|
20230907,122300,80995090,7980,7980,7980,7980,0
|
|
20230907,122200,80995090,7980,7980,7980,7980,0
|
|
20230907,122100,80995090,7980,7980,7980,7980,100
|
|
20230907,122000,80197090,7970,7970,7970,7970,0
|
|
20230907,121900,80197090,7970,7970,7970,7970,0
|
|
20230907,121800,80197090,7970,7970,7970,7970,0
|
|
20230907,121700,80197090,7970,7970,7970,7970,0
|
|
20230907,121600,80197090,7970,7970,7970,7970,6
|
|
20230907,121500,80149270,7970,7970,7970,7970,0
|
|
20230907,121400,80149270,7970,7970,7970,7970,0
|
|
20230907,121300,80149270,7970,7970,7970,7970,0
|
|
20230907,121200,80149270,7970,7970,7970,7970,0
|
|
20230907,121100,80149270,7970,7970,7970,7970,0
|
|
20230907,121000,80149270,7970,7970,7970,7970,0
|
|
20230907,120900,80149270,7970,7970,7970,7970,0
|
|
20230907,120800,80149270,7970,7970,7970,7970,0
|
|
20230907,120700,80149270,7970,7970,7970,7970,0
|
|
20230907,120600,80149270,7970,7970,7970,7970,3
|
|
20230907,120500,80125360,7980,7980,7980,7980,1
|
|
20230907,120400,80117380,7980,7980,7980,7980,0
|
|
20230907,120300,80117380,7980,7980,7980,7980,51
|
|
20230907,120200,79710400,7980,7980,7980,7980,3
|
|
20230907,120100,79686460,7960,7960,7960,7960,0
|
|
20230907,120000,79686460,7960,7960,7960,7960,0
|
|
20230907,115900,79686460,7960,7960,7960,7960,0
|
|
20230907,115800,79686460,7960,7960,7960,7960,0
|
|
20230907,115700,79686460,7960,7960,7960,7960,0
|
|
20230907,115600,79686460,7960,7960,7960,7960,0
|
|
20230907,115500,79686460,7960,7960,7960,7960,0
|
|
20230907,115400,79686460,7960,7960,7960,7960,0
|
|
20230907,115300,79686460,7960,7960,7960,7960,0
|
|
20230907,115200,79686460,7960,7960,7960,7960,0
|
|
20230907,115100,79686460,7960,7960,7960,7960,0
|
|
20230907,115000,79686460,7960,7960,7960,7960,0
|
|
20230907,114900,79686460,7960,7960,7960,7960,0
|
|
20230907,114800,79686460,7960,7960,7960,7960,0
|
|
20230907,114700,79686460,7960,7960,7960,7960,0
|
|
20230907,114600,79686460,7960,7960,7960,7960,0
|
|
20230907,114500,79686460,7960,7960,7960,7960,100
|
|
20230907,114400,78890460,7950,7950,7950,7950,0
|
|
20230907,114300,78890460,7950,7950,7950,7950,0
|
|
20230907,114200,78890460,7950,7950,7950,7950,0
|
|
20230907,114100,78890460,7950,7950,7950,7950,0
|
|
20230907,114000,78890460,7950,7950,7950,7950,0
|
|
20230907,113900,78890460,7950,7960,7960,7950,50
|
|
20230907,113800,78492950,7960,7960,7960,7960,0
|
|
20230907,113700,78492950,7960,7960,7960,7960,59
|
|
20230907,113600,78023310,7980,7980,7980,7980,0
|
|
20230907,113500,78023310,7980,7980,7980,7980,1
|
|
20230907,113400,78015330,7950,7950,7950,7950,0
|
|
20230907,113300,78015330,7950,7950,7950,7950,0
|
|
20230907,113200,78015330,7950,7950,7950,7950,0
|
|
20230907,113100,78015330,7950,7950,7950,7950,0
|
|
20230907,113000,78015330,7950,7960,7960,7950,105
|
|
20230907,112900,77180430,7980,7980,7980,7980,0
|
|
20230907,112800,77180430,7980,7950,7980,7950,310
|
|
20230907,112700,74713450,7970,7970,7970,7970,1
|
|
20230907,112600,74705480,7960,7960,7960,7960,0
|
|
20230907,112500,74705480,7960,7960,7960,7960,0
|
|
20230907,112400,74705480,7960,7960,7970,7960,34
|
|
20230907,112300,74434820,7960,7960,7960,7960,0
|
|
20230907,112200,74434820,7960,7960,7960,7960,0
|
|
20230907,112100,74434820,7960,7960,7960,7960,100
|
|
20230907,112000,73638820,7960,7960,7960,7960,0
|
|
20230907,111900,73638820,7960,7960,7960,7960,0
|
|
20230907,111800,73638820,7960,7960,7960,7960,0
|
|
20230907,111700,73638820,7960,7960,7960,7960,0
|
|
20230907,111600,73638820,7960,7960,7960,7960,0
|
|
20230907,111500,73638820,7960,7960,7960,7960,0
|
|
20230907,111400,73638820,7960,7960,7960,7960,0
|
|
20230907,111300,73638820,7960,7960,7960,7960,0
|
|
20230907,111200,73638820,7960,7960,7960,7960,0
|
|
20230907,111100,73638820,7960,7960,7960,7960,0
|
|
20230907,111000,73638820,7960,7960,7960,7960,0
|
|
20230907,110900,73638820,7960,7960,7960,7960,0
|
|
20230907,110800,73638820,7960,7960,7960,7960,1
|
|
20230907,110700,73630860,7940,7940,7940,7940,199
|
|
20230907,110600,72050800,7960,7960,7960,7960,0
|
|
20230907,110500,72050800,7960,7960,7960,7960,0
|
|
20230907,110400,72050800,7960,7960,7960,7960,1
|
|
20230907,110300,72042840,7950,7950,7950,7950,0
|
|
20230907,110200,72042840,7950,7950,7950,7950,17
|
|
20230907,110100,71907690,7950,7950,7950,7950,0
|
|
20230907,110000,71907690,7950,7950,7950,7950,0
|
|
20230907,105900,71907690,7950,7950,7950,7950,0
|
|
20230907,105800,71907690,7950,7950,7950,7950,0
|
|
20230907,105700,71907690,7950,7950,7950,7950,1
|
|
20230907,105600,71899740,7950,7950,7950,7950,100
|
|
20230907,105500,71104740,7950,7950,7950,7950,2
|
|
20230907,105400,71088840,7950,7950,7950,7950,0
|
|
20230907,105300,71088840,7950,7920,7950,7910,2036
|
|
20230907,105200,54979870,7920,7920,7920,7920,0
|
|
20230907,105100,54979870,7920,7920,7920,7920,0
|
|
20230907,105000,54979870,7920,7940,7940,7920,1279
|
|
20230907,104900,44841770,7960,7960,7960,7960,0
|
|
20230907,104800,44841770,7960,7940,7960,7940,2
|
|
20230907,104700,44825870,7940,7940,7940,7940,0
|
|
20230907,104600,44825870,7940,7940,7940,7940,0
|
|
20230907,104500,44825870,7940,7940,7940,7940,0
|
|
20230907,104400,44825870,7940,7940,7940,7940,0
|
|
20230907,104300,44825870,7940,7940,7940,7940,0
|
|
20230907,104200,44825870,7940,7940,7940,7940,0
|
|
20230907,104100,44825870,7940,7940,7940,7940,0
|
|
20230907,104000,44825870,7940,7940,7940,7940,0
|
|
20230907,103900,44825870,7940,7940,7940,7940,0
|
|
20230907,103800,44825870,7940,7940,7940,7940,0
|
|
20230907,103700,44825870,7940,7940,7940,7940,0
|
|
20230907,103600,44825870,7940,7940,7940,7940,0
|
|
20230907,103500,44825870,7940,7940,7940,7940,0
|
|
20230907,103400,44825870,7940,7940,7940,7940,0
|
|
20230907,103300,44825870,7940,7940,7940,7940,0
|
|
20230907,103200,44825870,7940,7940,7940,7940,21
|
|
20230907,103100,44659130,7940,7940,7940,7940,0
|
|
20230907,103000,44659130,7940,7940,7940,7940,0
|
|
20230907,102900,44659130,7940,7940,7940,7940,0
|
|
20230907,102800,44659130,7940,7940,7940,7940,0
|
|
20230907,102700,44659130,7940,7940,7940,7940,0
|
|
20230907,102600,44659130,7940,7940,7940,7940,0
|
|
20230907,102500,44659130,7940,7940,7940,7940,0
|
|
20230907,102400,44659130,7940,7940,7940,7940,0
|
|
20230907,102300,44659130,7940,7940,7940,7940,12
|
|
20230907,102200,44563850,7940,7940,7940,7940,13
|
|
20230907,102100,44460630,7940,7940,7940,7940,0
|
|
20230907,102000,44460630,7940,7940,7940,7940,9
|
|
20230907,101900,44389170,7950,7950,7950,7950,0
|
|
20230907,101800,44389170,7950,7950,7950,7950,0
|
|
20230907,101700,44389170,7950,7950,7950,7950,0
|
|
20230907,101600,44389170,7950,7950,7950,7950,0
|
|
20230907,101500,44389170,7950,7950,7950,7950,0
|
|
20230907,101400,44389170,7950,7950,7950,7950,0
|
|
20230907,101300,44389170,7950,7950,7950,7950,2
|
|
20230907,101200,44373270,7960,7960,7960,7960,1
|
|
20230907,101100,44365310,7950,7950,7950,7950,30
|
|
20230907,101000,44126810,7930,7930,7930,7930,25
|
|
20230907,100900,43928560,7920,7920,7920,7920,0
|
|
20230907,100800,43928560,7920,7920,7920,7920,0
|
|
20230907,100700,43928560,7920,7920,7920,7920,0
|
|
20230907,100600,43928560,7920,7920,7920,7920,0
|
|
20230907,100500,43928560,7920,7930,7930,7920,467
|
|
20230907,100400,40228730,7940,7950,7950,7940,326
|
|
20230907,100300,37640260,7950,7950,7950,7950,6
|
|
20230907,100200,37592560,7950,7950,7950,7950,25
|
|
20230907,100100,37393810,7950,7950,7950,7950,3
|
|
20230907,100000,37369960,7950,7950,7950,7950,0
|
|
20230907,095900,37369960,7950,7960,7960,7950,66
|
|
20230907,095800,36845250,7960,7970,7970,7960,101
|
|
20230907,095700,36040290,7970,7970,7970,7970,0
|
|
20230907,095600,36040290,7970,7970,7970,7970,1
|
|
20230907,095500,36032320,7950,7950,7950,7950,0
|
|
20230907,095400,36032320,7950,7950,7950,7950,9
|
|
20230907,095300,35960770,7970,7960,7970,7960,3
|
|
20230907,095200,35936880,7960,7960,7960,7960,0
|
|
20230907,095100,35936880,7960,7960,7960,7960,10
|
|
20230907,095000,35857280,7950,7950,7970,7940,252
|
|
20230907,094900,33855760,7950,7950,7950,7950,141
|
|
20230907,094800,32734810,7980,7980,7980,7980,0
|
|
20230907,094700,32734810,7980,7980,7980,7980,0
|
|
20230907,094600,32734810,7980,7970,7980,7970,9
|
|
20230907,094500,32663000,7970,7970,7970,7970,0
|
|
20230907,094400,32663000,7970,7970,7970,7970,4
|
|
20230907,094300,32631120,7970,7970,7970,7970,4
|
|
20230907,094200,32599240,7980,7950,7980,7950,130
|
|
20230907,094100,31565470,7980,7980,7980,7980,0
|
|
20230907,094000,31565470,7980,7980,7980,7980,0
|
|
20230907,093900,31565470,7980,7980,7980,7980,0
|
|
20230907,093800,31565470,7980,7980,7980,7980,0
|
|
20230907,093700,31565470,7980,7970,7980,7970,152
|
|
20230907,093600,30352810,7970,7970,7970,7970,0
|
|
20230907,093500,30352810,7970,7970,7970,7970,0
|
|
20230907,093400,30352810,7970,7970,7970,7970,3
|
|
20230907,093300,30328900,7970,7940,7970,7940,521
|
|
20230907,093200,26177930,7940,7940,7940,7940,37
|
|
20230907,093100,25884150,7970,7970,7970,7970,150
|
|
20230907,093000,24688650,7970,7970,7970,7970,3
|
|
20230907,092900,24664740,7950,7950,7950,7950,1
|
|
20230907,092800,24656790,7970,7970,7970,7970,0
|
|
20230907,092700,24656790,7970,7970,7970,7970,1
|
|
20230907,092600,24648820,7950,7950,7950,7950,89
|
|
20230907,092500,23941270,7950,7950,7950,7950,0
|
|
20230907,092400,23941270,7950,7970,7970,7950,170
|
|
20230907,092300,22587770,7950,7960,7960,7950,127
|
|
20230907,092200,21578010,7970,7970,7970,7970,10
|
|
20230907,092100,21498310,7960,7960,7960,7960,22
|
|
20230907,092000,21323190,7970,7970,7970,7970,0
|
|
20230907,091900,21323190,7970,7970,7970,7970,0
|
|
20230907,091800,21323190,7970,7970,7970,7970,2
|
|
20230907,091700,21307250,7970,7970,7970,7970,10
|
|
20230907,091600,21227550,7970,7970,7970,7970,50
|
|
20230907,091500,20829050,7970,7970,7970,7970,0
|
|
20230907,091400,20829050,7970,7980,7990,7910,2142
|
|
20230907,091300,3814070,7990,7990,7990,7990,0
|
|
20230907,091200,3814070,7990,7990,7990,7990,0
|
|
20230907,091100,3814070,7990,7990,7990,7990,0
|
|
20230907,091000,3814070,7990,7990,7990,7990,0
|
|
20230907,090900,3814070,7990,7990,7990,7990,0
|
|
20230907,090800,3814070,7990,7990,7990,7990,10
|
|
20230907,090700,3734170,7990,7990,7990,7990,0
|
|
20230907,090600,3734170,7990,7990,7990,7990,0
|
|
20230907,090500,3734170,7990,7990,7990,7990,1
|
|
20230907,090400,3726180,7960,7960,7960,7960,0
|
|
20230907,090300,3726180,7960,7960,7960,7960,0
|
|
20230907,090200,3726180,7960,7960,7960,7960,0
|
|
20230907,090100,3726180,7960,7960,7960,7960,0
|
|
20230907,090000,3726180,7960,7990,7990,7960,466
|