610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190700,246026500,7980,7980,7980,7980,471
|
|
20230913,190600,246026500,7980,7980,7980,7980,0
|
|
20230913,190500,246026500,7980,7980,7980,7980,0
|
|
20230913,190400,246026500,7980,7980,7980,7980,0
|
|
20230913,190300,246026500,7980,7980,7980,7980,0
|
|
20230913,190200,246026500,7980,7980,7980,7980,0
|
|
20230913,190100,246026500,7980,7980,7980,7980,0
|
|
20230913,190000,246026500,7980,7980,7980,7980,0
|
|
20230913,185900,246026500,7980,7980,7980,7980,0
|
|
20230913,185800,246026500,7980,7980,7980,7980,0
|
|
20230913,185700,246026500,7980,7980,7980,7980,0
|
|
20230913,185600,246026500,7980,7980,7980,7980,0
|
|
20230913,185500,246026500,7980,7980,7980,7980,0
|
|
20230913,185400,246026500,7980,7980,7980,7980,0
|
|
20230913,185300,246026500,7980,7980,7980,7980,0
|
|
20230913,185200,246026500,7980,7980,7980,7980,0
|
|
20230913,185100,246026500,7980,7980,7980,7980,0
|
|
20230913,185000,246026500,7980,7980,7980,7980,0
|
|
20230913,184900,246026500,7980,7980,7980,7980,0
|
|
20230913,184800,246026500,7980,7980,7980,7980,0
|
|
20230913,184700,246026500,7980,7980,7980,7980,0
|
|
20230913,184600,246026500,7980,7980,7980,7980,0
|
|
20230913,184500,246026500,7980,7980,7980,7980,0
|
|
20230913,184400,246026500,7980,7980,7980,7980,0
|
|
20230913,184300,246026500,7980,7980,7980,7980,0
|
|
20230913,184200,246026500,7980,7980,7980,7980,0
|
|
20230913,184100,246026500,7980,7980,7980,7980,0
|
|
20230913,184000,246026500,7980,7980,7980,7980,0
|
|
20230913,183900,246026500,7980,7980,7980,7980,0
|
|
20230913,183800,246026500,7980,7980,7980,7980,0
|
|
20230913,183700,246026500,7980,7980,7980,7980,471
|
|
20230913,183600,246026500,7980,7980,7980,7980,0
|
|
20230913,183500,246026500,7980,7980,7980,7980,0
|
|
20230913,183400,246026500,7980,7980,7980,7980,0
|
|
20230913,183300,246026500,7980,7980,7980,7980,0
|
|
20230913,183200,246026500,7980,7980,7980,7980,0
|
|
20230913,183100,246026500,7980,7980,7980,7980,0
|
|
20230913,183000,246026500,7980,7980,7980,7980,0
|
|
20230913,182900,246026500,7980,7980,7980,7980,0
|
|
20230913,182800,246026500,7980,7980,7980,7980,0
|
|
20230913,182700,246026500,7980,7980,7980,7980,0
|
|
20230913,182600,246026500,7980,7980,7980,7980,0
|
|
20230913,182500,246026500,7980,7980,7980,7980,0
|
|
20230913,182400,246026500,7980,7980,7980,7980,0
|
|
20230913,182300,246026500,7980,7980,7980,7980,0
|
|
20230913,182200,246026500,7980,7980,7980,7980,0
|
|
20230913,182100,246026500,7980,7980,7980,7980,0
|
|
20230913,182000,246026500,7980,7980,7980,7980,0
|
|
20230913,181900,246026500,7980,7980,7980,7980,0
|
|
20230913,181800,246026500,7980,7980,7980,7980,0
|
|
20230913,181700,246026500,7980,7980,7980,7980,0
|
|
20230913,181600,246026500,7980,7980,7980,7980,0
|
|
20230913,181500,246026500,7980,7980,7980,7980,0
|
|
20230913,181400,246026500,7980,7980,7980,7980,0
|
|
20230913,181300,246026500,7980,7980,7980,7980,0
|
|
20230913,181200,246026500,7980,7980,7980,7980,0
|
|
20230913,181100,246026500,7980,7980,7980,7980,0
|
|
20230913,181000,246026500,7980,7980,7980,7980,0
|
|
20230913,180900,246026500,7980,7980,7980,7980,0
|
|
20230913,180800,246026500,7980,7980,7980,7980,0
|
|
20230913,180700,246026500,7980,7980,7980,7980,471
|
|
20230913,180600,246026500,7980,7980,7980,7980,0
|
|
20230913,180500,246026500,7980,7980,7980,7980,0
|
|
20230913,180400,246026500,7980,7980,7980,7980,0
|
|
20230913,180300,246026500,7980,7980,7980,7980,0
|
|
20230913,180200,246026500,7980,7980,7980,7980,0
|
|
20230913,180100,246026500,7980,7980,7980,7980,0
|
|
20230913,180000,246026500,7980,7980,7980,7980,0
|
|
20230913,175900,246026500,7980,7980,7980,7980,0
|
|
20230913,175800,246026500,7980,7980,7980,7980,0
|
|
20230913,175700,246026500,7980,7980,7980,7980,0
|
|
20230913,175600,246026500,7980,7980,7980,7980,0
|
|
20230913,175500,246026500,7980,7980,7980,7980,0
|
|
20230913,175400,246026500,7980,7980,7980,7980,0
|
|
20230913,175300,246026500,7980,7980,7980,7980,0
|
|
20230913,175200,246026500,7980,7980,7980,7980,0
|
|
20230913,175100,246026500,7980,7980,7980,7980,0
|
|
20230913,175000,246026500,7980,7980,7980,7980,0
|
|
20230913,174900,246026500,7980,7980,7980,7980,0
|
|
20230913,174800,246026500,7980,7980,7980,7980,0
|
|
20230913,174700,246026500,7980,7980,7980,7980,0
|
|
20230913,174600,246026500,7980,7980,7980,7980,0
|
|
20230913,174500,246026500,7980,7980,7980,7980,0
|
|
20230913,174400,246026500,7980,7980,7980,7980,0
|
|
20230913,174300,246026500,7980,7980,7980,7980,0
|
|
20230913,174200,246026500,7980,7980,7980,7980,0
|
|
20230913,174100,246026500,7980,7980,7980,7980,0
|
|
20230913,174000,246026500,7980,7980,7980,7980,0
|
|
20230913,173900,246026500,7980,7980,7980,7980,0
|
|
20230913,173800,246026500,7980,7980,7980,7980,0
|
|
20230913,173700,246026500,7980,7980,7980,7980,471
|
|
20230913,173600,246026500,7980,7980,7980,7980,0
|
|
20230913,173500,246026500,7980,7980,7980,7980,0
|
|
20230913,173400,246026500,7980,7980,7980,7980,0
|
|
20230913,173300,246026500,7980,7980,7980,7980,0
|
|
20230913,173200,246026500,7980,7980,7980,7980,0
|
|
20230913,173100,246026500,7980,7980,7980,7980,0
|
|
20230913,173000,246026500,7980,7980,7980,7980,0
|
|
20230913,172900,246026500,7980,7980,7980,7980,0
|
|
20230913,172800,246026500,7980,7980,7980,7980,0
|
|
20230913,172700,246026500,7980,7980,7980,7980,0
|
|
20230913,172600,246026500,7980,7980,7980,7980,0
|
|
20230913,172500,246026500,7980,7980,7980,7980,0
|
|
20230913,172400,246026500,7980,7980,7980,7980,0
|
|
20230913,172300,246026500,7980,7980,7980,7980,0
|
|
20230913,172200,246026500,7980,7980,7980,7980,0
|
|
20230913,172100,246026500,7980,7980,7980,7980,0
|
|
20230913,172000,246026500,7980,7980,7980,7980,0
|
|
20230913,171900,246026500,7980,7980,7980,7980,0
|
|
20230913,171800,246026500,7980,7980,7980,7980,0
|
|
20230913,171700,246026500,7980,7980,7980,7980,0
|
|
20230913,171600,246026500,7980,7980,7980,7980,0
|
|
20230913,171500,246026500,7980,7980,7980,7980,0
|
|
20230913,171400,246026500,7980,7980,7980,7980,0
|
|
20230913,171300,246026500,7980,7980,7980,7980,0
|
|
20230913,171200,246026500,7980,7980,7980,7980,0
|
|
20230913,171100,246026500,7980,7980,7980,7980,0
|
|
20230913,171000,246026500,7980,7980,7980,7980,0
|
|
20230913,170900,246026500,7980,7980,7980,7980,0
|
|
20230913,170800,246026500,7980,7980,7980,7980,0
|
|
20230913,170700,246026500,7980,7980,7980,7980,471
|
|
20230913,170600,246026500,7980,7980,7980,7980,0
|
|
20230913,170500,246026500,7980,7980,7980,7980,0
|
|
20230913,170400,246026500,7980,7980,7980,7980,0
|
|
20230913,170300,246026500,7980,7980,7980,7980,0
|
|
20230913,170200,246026500,7980,7980,7980,7980,0
|
|
20230913,170100,246026500,7980,7980,7980,7980,0
|
|
20230913,170000,246026500,7980,7980,7980,7980,0
|
|
20230913,165900,246026500,7980,7980,7980,7980,0
|
|
20230913,165800,246026500,7980,7980,7980,7980,0
|
|
20230913,165700,246026500,7980,7980,7980,7980,0
|
|
20230913,165600,246026500,7980,7980,7980,7980,0
|
|
20230913,165500,246026500,7980,7980,7980,7980,0
|
|
20230913,165400,246026500,7980,7980,7980,7980,0
|
|
20230913,165300,246026500,7980,7980,7980,7980,0
|
|
20230913,165200,246026500,7980,7980,7980,7980,0
|
|
20230913,165100,246026500,7980,7980,7980,7980,0
|
|
20230913,165000,246026500,7980,7980,7980,7980,0
|
|
20230913,164900,246026500,7980,7980,7980,7980,0
|
|
20230913,164800,246026500,7980,7980,7980,7980,0
|
|
20230913,164700,246026500,7980,7980,7980,7980,0
|
|
20230913,164600,246026500,7980,7980,7980,7980,0
|
|
20230913,164500,246026500,7980,7980,7980,7980,0
|
|
20230913,164400,246026500,7980,7980,7980,7980,0
|
|
20230913,164300,246026500,7980,7980,7980,7980,0
|
|
20230913,164200,246026500,7980,7980,7980,7980,0
|
|
20230913,164100,246026500,7980,7980,7980,7980,0
|
|
20230913,164000,246026500,7980,7980,7980,7980,0
|
|
20230913,163900,246026500,7980,7980,7980,7980,0
|
|
20230913,163800,246026500,7980,7980,7980,7980,0
|
|
20230913,163700,246026500,7980,7980,7980,7980,471
|
|
20230913,163600,246026500,7980,7980,7980,7980,0
|
|
20230913,163500,246026500,7980,7980,7980,7980,0
|
|
20230913,163400,246026500,7980,7980,7980,7980,0
|
|
20230913,163300,246026500,7980,7980,7980,7980,0
|
|
20230913,163200,246026500,7980,7980,7980,7980,0
|
|
20230913,163100,246026500,7980,7980,7980,7980,0
|
|
20230913,163000,246026500,7980,7980,7980,7980,0
|
|
20230913,162900,246026500,7980,7980,7980,7980,0
|
|
20230913,162800,246026500,7980,7980,7980,7980,0
|
|
20230913,162700,246026500,7980,7980,7980,7980,0
|
|
20230913,162600,246026500,7980,7980,7980,7980,0
|
|
20230913,162500,246026500,7980,7980,7980,7980,0
|
|
20230913,162400,246026500,7980,7980,7980,7980,0
|
|
20230913,162300,246026500,7980,7980,7980,7980,0
|
|
20230913,162200,246026500,7980,7980,7980,7980,0
|
|
20230913,162100,246026500,7980,7980,7980,7980,0
|
|
20230913,162000,246026500,7980,7980,7980,7980,0
|
|
20230913,161900,246026500,7980,7980,7980,7980,0
|
|
20230913,161800,246026500,7980,7980,7980,7980,0
|
|
20230913,161700,246026500,7980,7980,7980,7980,0
|
|
20230913,161600,246026500,7980,7980,7980,7980,0
|
|
20230913,161500,246026500,7980,7980,7980,7980,0
|
|
20230913,161400,246026500,7980,7980,7980,7980,0
|
|
20230913,161300,246026500,7980,7980,7980,7980,0
|
|
20230913,161200,246026500,7980,7980,7980,7980,0
|
|
20230913,161100,246026500,7980,7980,7980,7980,0
|
|
20230913,161000,246026500,7980,7980,7980,7980,0
|
|
20230913,160900,246026500,7980,7980,7980,7980,0
|
|
20230913,160800,246026500,7980,7980,7980,7980,0
|
|
20230913,160700,246026500,7980,7980,7980,7980,471
|
|
20230913,160600,246026500,7980,7980,7980,7980,0
|
|
20230913,160500,246026500,7980,7980,7980,7980,0
|
|
20230913,160400,246026500,7980,7980,7980,7980,0
|
|
20230913,160300,246026500,7980,7980,7980,7980,0
|
|
20230913,160200,246026500,7980,7980,7980,7980,0
|
|
20230913,160100,246026500,7980,7980,7980,7980,0
|
|
20230913,160000,246026500,7980,7980,7980,7980,0
|
|
20230913,155900,246026500,7980,7980,7980,7980,0
|
|
20230913,155800,246026500,7980,7980,7980,7980,0
|
|
20230913,155700,246026500,7980,7980,7980,7980,0
|
|
20230913,155600,246026500,7980,7980,7980,7980,0
|
|
20230913,155500,246026500,7980,7980,7980,7980,0
|
|
20230913,155400,246026500,7980,7980,7980,7980,0
|
|
20230913,155300,246026500,7980,7980,7980,7980,0
|
|
20230913,155200,246026500,7980,7980,7980,7980,0
|
|
20230913,155100,246026500,7980,7980,7980,7980,0
|
|
20230913,155000,246026500,7980,7980,7980,7980,0
|
|
20230913,154900,246026500,7980,7980,7980,7980,0
|
|
20230913,154800,246026500,7980,7980,7980,7980,0
|
|
20230913,154700,246026500,7980,7980,7980,7980,0
|
|
20230913,154600,246026500,7980,7980,7980,7980,0
|
|
20230913,154500,246026500,7980,7980,7980,7980,0
|
|
20230913,154400,246026500,7980,7980,7980,7980,0
|
|
20230913,154300,246026500,7980,7980,7980,7980,0
|
|
20230913,154200,246026500,7980,7980,7980,7980,0
|
|
20230913,154100,246026500,7980,7980,7980,7980,0
|
|
20230913,154000,246026500,7980,7980,7980,7980,0
|
|
20230913,153900,246026500,7980,7980,7980,7980,0
|
|
20230913,153800,246026500,7980,7980,7980,7980,0
|
|
20230913,153700,246026500,7980,7980,7980,7980,471
|
|
20230913,153600,246026500,7980,7980,7980,7980,0
|
|
20230913,153500,246026500,7980,7980,7980,7980,0
|
|
20230913,153400,246026500,7980,7980,7980,7980,0
|
|
20230913,153300,246026500,7980,7980,7980,7980,0
|
|
20230913,153200,246026500,7980,7980,7980,7980,0
|
|
20230913,153100,246026500,7980,7980,7980,7980,0
|
|
20230913,153000,246026500,7980,7980,7980,7980,471
|
|
20230913,152900,242267920,7970,7970,7970,7970,0
|
|
20230913,152800,242267920,7970,7970,7970,7970,0
|
|
20230913,152700,242267920,7970,7970,7970,7970,0
|
|
20230913,152600,242267920,7970,7970,7970,7970,0
|
|
20230913,152500,242267920,7970,7970,7970,7970,0
|
|
20230913,152400,242267920,7970,7970,7970,7970,0
|
|
20230913,152300,242267920,7970,7970,7970,7970,0
|
|
20230913,152200,242267920,7970,7970,7970,7970,0
|
|
20230913,152100,242267920,7970,7970,7970,7970,0
|
|
20230913,152000,242267920,7970,7970,7970,7970,0
|
|
20230913,151900,242267920,7970,7960,7970,7950,21
|
|
20230913,151800,242100870,7960,7960,7960,7960,0
|
|
20230913,151700,242100870,7960,7960,7960,7960,60
|
|
20230913,151600,241623270,7980,7980,7980,7980,0
|
|
20230913,151500,241623270,7980,7980,7980,7980,0
|
|
20230913,151400,241623270,7980,7980,7980,7980,0
|
|
20230913,151300,241623270,7980,7980,7980,7980,0
|
|
20230913,151200,241623270,7980,7980,7980,7980,0
|
|
20230913,151100,241623270,7980,7980,7980,7980,0
|
|
20230913,151000,241623270,7980,7980,7980,7980,0
|
|
20230913,150900,241623270,7980,7980,7980,7980,10
|
|
20230913,150800,241543470,7950,7950,7950,7950,77
|
|
20230913,150700,240931320,7940,7990,7990,7940,3242
|
|
20230913,150600,215150240,8000,8000,8000,8000,0
|
|
20230913,150500,215150240,8000,8000,8000,8000,0
|
|
20230913,150400,215150240,8000,8000,8000,8000,0
|
|
20230913,150300,215150240,8000,8000,8000,8000,0
|
|
20230913,150200,215150240,8000,8000,8000,8000,0
|
|
20230913,150100,215150240,8000,8000,8000,8000,0
|
|
20230913,150000,215150240,8000,8000,8000,8000,0
|
|
20230913,145900,215150240,8000,8000,8000,8000,1
|
|
20230913,145800,215142240,8010,8010,8010,8010,2
|
|
20230913,145700,215126220,7970,7970,7970,7970,0
|
|
20230913,145600,215126220,7970,7970,7970,7970,0
|
|
20230913,145500,215126220,7970,7970,7970,7970,0
|
|
20230913,145400,215126220,7970,7970,7970,7970,0
|
|
20230913,145300,215126220,7970,7970,7970,7970,0
|
|
20230913,145200,215126220,7970,7970,7970,7970,0
|
|
20230913,145100,215126220,7970,7970,7970,7970,100
|
|
20230913,145000,214329220,7970,7970,7970,7970,0
|
|
20230913,144900,214329220,7970,7970,7970,7970,0
|
|
20230913,144800,214329220,7970,7970,7970,7970,0
|
|
20230913,144700,214329220,7970,7970,7970,7970,300
|
|
20230913,144600,211938220,7980,7980,7980,7980,2
|
|
20230913,144500,211922260,7980,7980,7980,7980,10
|
|
20230913,144400,211842460,7980,7990,7990,7980,230
|
|
20230913,144300,210005970,8010,8010,8010,8010,0
|
|
20230913,144200,210005970,8010,8010,8010,8010,10
|
|
20230913,144100,209925870,8010,8010,8010,8010,2
|
|
20230913,144000,209909850,8010,8010,8010,8010,0
|
|
20230913,143900,209909850,8010,8010,8010,8010,0
|
|
20230913,143800,209909850,8010,8000,8010,8000,6
|
|
20230913,143700,209861840,8000,8000,8000,8000,40
|
|
20230913,143600,209541840,8000,8000,8000,8000,10
|
|
20230913,143500,209461840,8000,8000,8000,8000,0
|
|
20230913,143400,209461840,8000,8000,8000,8000,0
|
|
20230913,143300,209461840,8000,8000,8000,8000,0
|
|
20230913,143200,209461840,8000,8000,8000,8000,1
|
|
20230913,143100,209453840,8000,8000,8000,8000,0
|
|
20230913,143000,209453840,8000,8000,8000,8000,275
|
|
20230913,142900,207253840,8000,8000,8000,8000,0
|
|
20230913,142800,207253840,8000,8000,8000,8000,0
|
|
20230913,142700,207253840,8000,8000,8000,8000,1
|
|
20230913,142600,207245840,7990,7990,7990,7990,2
|
|
20230913,142500,207229860,7970,7970,7970,7970,0
|
|
20230913,142400,207229860,7970,7970,7970,7970,0
|
|
20230913,142300,207229860,7970,7970,7970,7970,0
|
|
20230913,142200,207229860,7970,7970,7970,7970,0
|
|
20230913,142100,207229860,7970,7970,7970,7970,0
|
|
20230913,142000,207229860,7970,7970,7970,7970,21
|
|
20230913,141900,207062490,8000,8000,8000,8000,0
|
|
20230913,141800,207062490,8000,8000,8000,8000,0
|
|
20230913,141700,207062490,8000,8000,8000,8000,0
|
|
20230913,141600,207062490,8000,8000,8000,8000,0
|
|
20230913,141500,207062490,8000,8000,8000,8000,0
|
|
20230913,141400,207062490,8000,8000,8000,8000,0
|
|
20230913,141300,207062490,8000,8000,8000,8000,0
|
|
20230913,141200,207062490,8000,8000,8000,8000,0
|
|
20230913,141100,207062490,8000,8000,8000,8000,3
|
|
20230913,141000,207038490,8000,8000,8000,8000,0
|
|
20230913,140900,207038490,8000,8000,8000,8000,50
|
|
20230913,140800,206638490,8000,8000,8000,8000,0
|
|
20230913,140700,206638490,8000,8000,8000,8000,0
|
|
20230913,140600,206638490,8000,8000,8000,8000,0
|
|
20230913,140500,206638490,8000,8000,8000,8000,0
|
|
20230913,140400,206638490,8000,8000,8000,8000,0
|
|
20230913,140300,206638490,8000,8000,8000,8000,0
|
|
20230913,140200,206638490,8000,8000,8000,8000,0
|
|
20230913,140100,206638490,8000,8000,8000,8000,0
|
|
20230913,140000,206638490,8000,8000,8000,8000,0
|
|
20230913,135900,206638490,8000,8000,8000,8000,0
|
|
20230913,135800,206638490,8000,8000,8000,8000,0
|
|
20230913,135700,206638490,8000,8000,8000,8000,0
|
|
20230913,135600,206638490,8000,8000,8000,8000,0
|
|
20230913,135500,206638490,8000,7980,8000,7980,359
|
|
20230913,135400,203767090,7980,7980,7980,7980,0
|
|
20230913,135300,203767090,7980,7980,7980,7980,0
|
|
20230913,135200,203767090,7980,7980,7980,7980,0
|
|
20230913,135100,203767090,7980,7980,7980,7980,0
|
|
20230913,135000,203767090,7980,7980,7980,7980,0
|
|
20230913,134900,203767090,7980,7980,7980,7980,0
|
|
20230913,134800,203767090,7980,7980,7980,7980,0
|
|
20230913,134700,203767090,7980,7980,7980,7980,0
|
|
20230913,134600,203767090,7980,7980,7980,7980,170
|
|
20230913,134500,202410490,7990,7990,7990,7990,9
|
|
20230913,134400,202338580,7990,7990,7990,7990,0
|
|
20230913,134300,202338580,7990,7990,7990,7990,0
|
|
20230913,134200,202338580,7990,7990,7990,7990,0
|
|
20230913,134100,202338580,7990,7990,7990,7990,0
|
|
20230913,134000,202338580,7990,7990,7990,7990,0
|
|
20230913,133900,202338580,7990,7990,7990,7990,0
|
|
20230913,133800,202338580,7990,7990,7990,7990,0
|
|
20230913,133700,202338580,7990,7990,7990,7990,1
|
|
20230913,133600,202330590,8000,8000,8000,8000,0
|
|
20230913,133500,202330590,8000,8000,8000,8000,0
|
|
20230913,133400,202330590,8000,8000,8000,8000,0
|
|
20230913,133300,202330590,8000,8000,8000,8000,0
|
|
20230913,133200,202330590,8000,8000,8000,8000,0
|
|
20230913,133100,202330590,8000,8000,8000,8000,21
|
|
20230913,133000,202162590,8000,8000,8000,8000,0
|
|
20230913,132900,202162590,8000,8000,8000,8000,0
|
|
20230913,132800,202162590,8000,7990,8000,7990,2
|
|
20230913,132700,202146600,7970,7970,7970,7970,0
|
|
20230913,132600,202146600,7970,7970,7970,7970,0
|
|
20230913,132500,202146600,7970,7970,7970,7970,0
|
|
20230913,132400,202146600,7970,7970,7970,7970,0
|
|
20230913,132300,202146600,7970,7970,7970,7970,0
|
|
20230913,132200,202146600,7970,7970,7970,7970,0
|
|
20230913,132100,202146600,7970,7970,7970,7970,0
|
|
20230913,132000,202146600,7970,7970,7970,7970,0
|
|
20230913,131900,202146600,7970,7970,7970,7970,0
|
|
20230913,131800,202146600,7970,7970,7970,7970,0
|
|
20230913,131700,202146600,7970,7970,7970,7970,0
|
|
20230913,131600,202146600,7970,7970,7970,7970,0
|
|
20230913,131500,202146600,7970,7970,7970,7970,0
|
|
20230913,131400,202146600,7970,7970,7970,7970,0
|
|
20230913,131300,202146600,7970,7970,7970,7970,0
|
|
20230913,131200,202146600,7970,7970,7970,7970,0
|
|
20230913,131100,202146600,7970,7970,7970,7970,0
|
|
20230913,131000,202146600,7970,7970,7970,7970,0
|
|
20230913,130900,202146600,7970,7970,7970,7970,0
|
|
20230913,130800,202146600,7970,7970,7970,7970,0
|
|
20230913,130700,202146600,7970,7970,7970,7970,0
|
|
20230913,130600,202146600,7970,7970,7970,7970,17
|
|
20230913,130500,202011110,7970,7970,7970,7970,0
|
|
20230913,130400,202011110,7970,7970,7970,7970,25
|
|
20230913,130300,201811860,7970,7970,7970,7970,0
|
|
20230913,130200,201811860,7970,7970,7970,7970,0
|
|
20230913,130100,201811860,7970,7970,7970,7970,20
|
|
20230913,130000,201652460,7970,7970,7970,7970,12
|
|
20230913,125900,201556820,7970,7970,7970,7970,0
|
|
20230913,125800,201556820,7970,7970,7970,7970,0
|
|
20230913,125700,201556820,7970,7970,7970,7970,0
|
|
20230913,125600,201556820,7970,7970,7970,7970,0
|
|
20230913,125500,201556820,7970,7970,7970,7970,0
|
|
20230913,125400,201556820,7970,7970,7970,7970,0
|
|
20230913,125300,201556820,7970,7970,7970,7970,0
|
|
20230913,125200,201556820,7970,7970,7970,7970,0
|
|
20230913,125100,201556820,7970,7970,7970,7970,0
|
|
20230913,125000,201556820,7970,7970,7970,7970,0
|
|
20230913,124900,201556820,7970,7970,7970,7970,0
|
|
20230913,124800,201556820,7970,7970,7970,7970,0
|
|
20230913,124700,201556820,7970,7970,7970,7970,0
|
|
20230913,124600,201556820,7970,7970,7970,7970,0
|
|
20230913,124500,201556820,7970,7970,7970,7970,70
|
|
20230913,124400,200998920,7990,7990,7990,7990,2
|
|
20230913,124300,200982940,7970,7970,7970,7970,100
|
|
20230913,124200,200185940,7970,7970,7970,7970,0
|
|
20230913,124100,200185940,7970,7970,7970,7970,0
|
|
20230913,124000,200185940,7970,7970,7970,7970,0
|
|
20230913,123900,200185940,7970,7970,7970,7970,0
|
|
20230913,123800,200185940,7970,7970,7970,7970,0
|
|
20230913,123700,200185940,7970,7970,7970,7970,0
|
|
20230913,123600,200185940,7970,7970,7970,7970,0
|
|
20230913,123500,200185940,7970,7970,7970,7970,0
|
|
20230913,123400,200185940,7970,7970,7970,7970,0
|
|
20230913,123300,200185940,7970,7970,7970,7970,0
|
|
20230913,123200,200185940,7970,7970,7970,7970,0
|
|
20230913,123100,200185940,7970,7970,7970,7970,0
|
|
20230913,123000,200185940,7970,7970,7970,7970,0
|
|
20230913,122900,200185940,7970,7970,7970,7970,150
|
|
20230913,122800,198990440,7970,7970,7970,7970,0
|
|
20230913,122700,198990440,7970,7970,7970,7970,9
|
|
20230913,122600,198918710,7970,7970,7970,7970,0
|
|
20230913,122500,198918710,7970,7970,7970,7970,0
|
|
20230913,122400,198918710,7970,7970,7970,7970,0
|
|
20230913,122300,198918710,7970,7970,7970,7970,0
|
|
20230913,122200,198918710,7970,7970,7970,7970,0
|
|
20230913,122100,198918710,7970,7970,7970,7970,0
|
|
20230913,122000,198918710,7970,7970,7970,7970,0
|
|
20230913,121900,198918710,7970,7970,7970,7970,0
|
|
20230913,121800,198918710,7970,7970,7970,7970,0
|
|
20230913,121700,198918710,7970,7970,7970,7970,0
|
|
20230913,121600,198918710,7970,7970,7970,7970,0
|
|
20230913,121500,198918710,7970,7970,7970,7970,0
|
|
20230913,121400,198918710,7970,7970,7970,7970,0
|
|
20230913,121300,198918710,7970,7970,7970,7970,0
|
|
20230913,121200,198918710,7970,7970,7970,7970,0
|
|
20230913,121100,198918710,7970,7970,7970,7970,0
|
|
20230913,121000,198918710,7970,7970,7970,7970,0
|
|
20230913,120900,198918710,7970,7970,7970,7970,0
|
|
20230913,120800,198918710,7970,7990,7990,7970,5
|
|
20230913,120700,198878820,8000,8000,8000,8000,0
|
|
20230913,120600,198878820,8000,7980,8000,7980,151
|
|
20230913,120500,197673820,8000,8000,8000,8000,0
|
|
20230913,120400,197673820,8000,8000,8000,8000,0
|
|
20230913,120300,197673820,8000,8000,8000,8000,0
|
|
20230913,120200,197673820,8000,8000,8000,8000,85
|
|
20230913,120100,196993820,8000,8000,8000,8000,0
|
|
20230913,120000,196993820,8000,8000,8000,8000,0
|
|
20230913,115900,196993820,8000,8000,8000,8000,2
|
|
20230913,115800,196977820,7980,7980,7980,7980,0
|
|
20230913,115700,196977820,7980,7980,7980,7980,0
|
|
20230913,115600,196977820,7980,7980,7980,7980,0
|
|
20230913,115500,196977820,7980,7980,7980,7980,0
|
|
20230913,115400,196977820,7980,7990,7990,7980,200
|
|
20230913,115300,195381810,7990,7990,7990,7990,0
|
|
20230913,115200,195381810,7990,7990,7990,7990,0
|
|
20230913,115100,195381810,7990,7990,7990,7990,0
|
|
20230913,115000,195381810,7990,7990,7990,7990,0
|
|
20230913,114900,195381810,7990,7990,7990,7990,0
|
|
20230913,114800,195381810,7990,7990,7990,7990,0
|
|
20230913,114700,195381810,7990,7990,7990,7990,0
|
|
20230913,114600,195381810,7990,7990,7990,7990,0
|
|
20230913,114500,195381810,7990,7990,7990,7990,0
|
|
20230913,114400,195381810,7990,7990,7990,7990,0
|
|
20230913,114300,195381810,7990,7990,7990,7990,0
|
|
20230913,114200,195381810,7990,7990,7990,7990,0
|
|
20230913,114100,195381810,7990,7990,7990,7990,0
|
|
20230913,114000,195381810,7990,7990,7990,7990,0
|
|
20230913,113900,195381810,7990,7990,7990,7990,0
|
|
20230913,113800,195381810,7990,7990,7990,7990,0
|
|
20230913,113700,195381810,7990,7990,7990,7990,0
|
|
20230913,113600,195381810,7990,8000,8000,7990,200
|
|
20230913,113500,193783800,8020,8020,8020,8020,0
|
|
20230913,113400,193783800,8020,8020,8020,8020,0
|
|
20230913,113300,193783800,8020,8020,8020,8020,0
|
|
20230913,113200,193783800,8020,8020,8020,8020,0
|
|
20230913,113100,193783800,8020,8020,8020,8020,0
|
|
20230913,113000,193783800,8020,8020,8020,8020,0
|
|
20230913,112900,193783800,8020,8020,8020,8020,0
|
|
20230913,112800,193783800,8020,8020,8020,8020,0
|
|
20230913,112700,193783800,8020,8020,8020,8020,0
|
|
20230913,112600,193783800,8020,8020,8020,8020,0
|
|
20230913,112500,193783800,8020,8020,8020,8020,0
|
|
20230913,112400,193783800,8020,8020,8020,8020,0
|
|
20230913,112300,193783800,8020,8020,8020,8020,0
|
|
20230913,112200,193783800,8020,8020,8020,8020,0
|
|
20230913,112100,193783800,8020,8010,8020,8010,100
|
|
20230913,112000,192982350,8030,8030,8030,8030,0
|
|
20230913,111900,192982350,8030,8030,8030,8030,0
|
|
20230913,111800,192982350,8030,8030,8030,8030,0
|
|
20230913,111700,192982350,8030,8030,8030,8030,0
|
|
20230913,111600,192982350,8030,8030,8030,8030,0
|
|
20230913,111500,192982350,8030,8010,8030,8010,3
|
|
20230913,111400,192958290,7990,7990,7990,7990,1
|
|
20230913,111300,192950300,8030,8030,8030,8030,0
|
|
20230913,111200,192950300,8030,8030,8030,8030,1
|
|
20230913,111100,192942270,8020,7990,8020,7990,10480
|
|
20230913,111000,109002400,7990,7930,7990,7930,351
|
|
20230913,110900,106200520,7930,7930,7930,7930,0
|
|
20230913,110800,106200520,7930,7930,7930,7930,0
|
|
20230913,110700,106200520,7930,7930,7930,7930,100
|
|
20230913,110600,105407520,7990,7990,7990,7990,0
|
|
20230913,110500,105407520,7990,7990,7990,7990,0
|
|
20230913,110400,105407520,7990,7990,7990,7990,0
|
|
20230913,110300,105407520,7990,7990,7990,7990,0
|
|
20230913,110200,105407520,7990,7990,7990,7990,0
|
|
20230913,110100,105407520,7990,7990,7990,7990,0
|
|
20230913,110000,105407520,7990,7990,7990,7990,304
|
|
20230913,105900,102978560,8000,8000,8000,8000,426
|
|
20230913,105800,99570560,8000,7940,8000,7940,5000
|
|
20230913,105700,59598480,7940,7940,7940,7940,30
|
|
20230913,105600,59360280,7930,7930,7930,7930,0
|
|
20230913,105500,59360280,7930,7930,7930,7930,0
|
|
20230913,105400,59360280,7930,7930,7930,7930,0
|
|
20230913,105300,59360280,7930,7930,7930,7930,1
|
|
20230913,105200,59352350,7940,7940,7940,7940,0
|
|
20230913,105100,59352350,7940,7940,7940,7940,0
|
|
20230913,105000,59352350,7940,7920,7940,7920,774
|
|
20230913,104900,53216270,7920,7920,7920,7920,26
|
|
20230913,104800,53010350,7940,7940,7940,7940,0
|
|
20230913,104700,53010350,7940,7940,7940,7940,0
|
|
20230913,104600,53010350,7940,7940,7940,7940,0
|
|
20230913,104500,53010350,7940,7930,7940,7930,7
|
|
20230913,104400,52954820,7920,7920,7920,7920,0
|
|
20230913,104300,52954820,7920,7920,7920,7920,0
|
|
20230913,104200,52954820,7920,7920,7920,7920,5
|
|
20230913,104100,52915220,7920,7920,7920,7920,0
|
|
20230913,104000,52915220,7920,7920,7920,7920,0
|
|
20230913,103900,52915220,7920,7920,7920,7920,100
|
|
20230913,103800,52123220,7920,7920,7920,7920,0
|
|
20230913,103700,52123220,7920,7920,7920,7920,2
|
|
20230913,103600,52107380,7940,7940,7940,7940,0
|
|
20230913,103500,52107380,7940,7940,7940,7940,188
|
|
20230913,103400,50614660,7940,7940,7940,7940,112
|
|
20230913,103300,49725380,7940,7940,7940,7940,200
|
|
20230913,103200,48137380,7940,7940,7940,7940,0
|
|
20230913,103100,48137380,7940,7940,7940,7940,0
|
|
20230913,103000,48137380,7940,7940,7940,7940,0
|
|
20230913,102900,48137380,7940,7940,7940,7940,320
|
|
20230913,102800,45596580,7940,7940,7940,7940,0
|
|
20230913,102700,45596580,7940,7940,7940,7940,0
|
|
20230913,102600,45596580,7940,7940,7940,7940,0
|
|
20230913,102500,45596580,7940,7940,7940,7940,0
|
|
20230913,102400,45596580,7940,7940,7940,7940,0
|
|
20230913,102300,45596580,7940,7940,7940,7940,200
|
|
20230913,102200,44008580,7940,7930,7940,7930,202
|
|
20230913,102100,42404720,7940,7940,7940,7940,0
|
|
20230913,102000,42404720,7940,7940,7940,7940,0
|
|
20230913,101900,42404720,7940,7940,7940,7940,2
|
|
20230913,101800,42388840,7940,7940,7940,7940,0
|
|
20230913,101700,42388840,7940,7940,7940,7940,0
|
|
20230913,101600,42388840,7940,7940,7940,7940,0
|
|
20230913,101500,42388840,7940,7940,7940,7940,0
|
|
20230913,101400,42388840,7940,7940,7940,7940,53
|
|
20230913,101300,41968020,7940,7940,7940,7940,0
|
|
20230913,101200,41968020,7940,7940,7940,7940,0
|
|
20230913,101100,41968020,7940,7940,7940,7940,0
|
|
20230913,101000,41968020,7940,7940,7940,7940,0
|
|
20230913,100900,41968020,7940,7940,7940,7940,0
|
|
20230913,100800,41968020,7940,7940,7940,7940,0
|
|
20230913,100700,41968020,7940,7940,7940,7940,0
|
|
20230913,100600,41968020,7940,7940,7940,7940,100
|
|
20230913,100500,41174020,7950,7950,7950,7950,0
|
|
20230913,100400,41174020,7950,7950,7950,7950,0
|
|
20230913,100300,41174020,7950,7950,7950,7950,0
|
|
20230913,100200,41174020,7950,7950,7950,7950,0
|
|
20230913,100100,41174020,7950,7950,7950,7950,0
|
|
20230913,100000,41174020,7950,7950,7950,7950,0
|
|
20230913,095900,41174020,7950,7950,7950,7950,0
|
|
20230913,095800,41174020,7950,7950,7950,7950,0
|
|
20230913,095700,41174020,7950,7950,7950,7950,0
|
|
20230913,095600,41174020,7950,7950,7950,7950,5
|
|
20230913,095500,41134270,7950,7950,7950,7950,1
|
|
20230913,095400,41126320,7890,7890,7890,7890,0
|
|
20230913,095300,41126320,7890,7920,7920,7890,1000
|
|
20230913,095200,33233390,7950,7950,7950,7950,0
|
|
20230913,095100,33233390,7950,7950,7950,7950,0
|
|
20230913,095000,33233390,7950,7950,7950,7950,1
|
|
20230913,094900,33225440,7890,7910,7910,7890,400
|
|
20230913,094800,30066490,7910,7930,7930,7910,200
|
|
20230913,094700,28483810,7930,7930,7930,7930,0
|
|
20230913,094600,28483810,7930,7930,7930,7930,100
|
|
20230913,094500,27690810,7940,7940,7940,7940,10
|
|
20230913,094400,27611410,7940,7940,7940,7940,10
|
|
20230913,094300,27532010,7940,7940,7940,7940,1
|
|
20230913,094200,27524070,7950,7950,7950,7950,0
|
|
20230913,094100,27524070,7950,7950,7950,7950,0
|
|
20230913,094000,27524070,7950,7950,7950,7950,18
|
|
20230913,093900,27380970,7950,7950,7950,7950,1
|
|
20230913,093800,27373020,7960,7960,7960,7960,0
|
|
20230913,093700,27373020,7960,7960,7970,7960,105
|
|
20230913,093600,26536720,7970,7970,7970,7970,0
|
|
20230913,093500,26536720,7970,7970,7970,7970,0
|
|
20230913,093400,26536720,7970,7970,7970,7970,0
|
|
20230913,093300,26536720,7970,7970,7970,7970,3
|
|
20230913,093200,26512810,7970,7930,7970,7930,41
|
|
20230913,093100,26186430,7930,7930,7930,7930,2
|
|
20230913,093000,26170570,7970,7970,7970,7970,0
|
|
20230913,092900,26170570,7970,7970,7970,7970,0
|
|
20230913,092800,26170570,7970,7970,7970,7970,0
|
|
20230913,092700,26170570,7970,7970,7970,7970,0
|
|
20230913,092600,26170570,7970,7970,7970,7970,7
|
|
20230913,092500,26114780,7970,7970,7970,7970,0
|
|
20230913,092400,26114780,7970,7970,7970,7970,150
|
|
20230913,092300,24919280,7970,7970,7970,7970,0
|
|
20230913,092200,24919280,7970,7970,7970,7970,350
|
|
20230913,092100,22129780,7950,7950,7950,7950,7
|
|
20230913,092000,22074130,7980,7980,7980,7980,0
|
|
20230913,091900,22074130,7980,7980,7980,7980,0
|
|
20230913,091800,22074130,7980,7980,7980,7980,12
|
|
20230913,091700,21978370,7980,7980,7980,7980,1
|
|
20230913,091600,21970390,7980,7960,7980,7960,11
|
|
20230913,091500,21882790,7910,7910,7910,7910,0
|
|
20230913,091400,21882790,7910,7950,7950,7910,84
|
|
20230913,091300,21218250,7960,7960,7960,7960,1
|
|
20230913,091200,21210290,7990,7990,7990,7990,0
|
|
20230913,091100,21210290,7990,7990,7990,7990,0
|
|
20230913,091000,21210290,7990,7990,7990,7990,0
|
|
20230913,090900,21210290,7990,7990,7990,7990,0
|
|
20230913,090800,21210290,7990,7990,7990,7990,0
|
|
20230913,090700,21210290,7990,7990,7990,7990,0
|
|
20230913,090600,21210290,7990,7990,7990,7990,0
|
|
20230913,090500,21210290,7990,7990,7990,7990,0
|
|
20230913,090400,21210290,7990,7990,7990,7990,0
|
|
20230913,090300,21210290,7990,7990,7990,7990,0
|
|
20230913,090200,21210290,7990,7990,7990,7990,0
|
|
20230913,090100,21210290,7990,7980,7990,7980,51
|
|
20230913,090000,20802860,7880,7940,7940,7880,2631
|