683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202000,213637290,6950,6950,6950,6950,738
|
|
20230904,201900,213637290,6950,6950,6950,6950,0
|
|
20230904,201800,213637290,6950,6950,6950,6950,0
|
|
20230904,201700,213637290,6950,6950,6950,6950,0
|
|
20230904,201600,213637290,6950,6950,6950,6950,0
|
|
20230904,201500,213637290,6950,6950,6950,6950,0
|
|
20230904,201400,213637290,6950,6950,6950,6950,0
|
|
20230904,201300,213637290,6950,6950,6950,6950,0
|
|
20230904,201200,213637290,6950,6950,6950,6950,0
|
|
20230904,201100,213637290,6950,6950,6950,6950,0
|
|
20230904,201000,213637290,6950,6950,6950,6950,0
|
|
20230904,200900,213637290,6950,6950,6950,6950,0
|
|
20230904,200800,213637290,6950,6950,6950,6950,0
|
|
20230904,200700,213637290,6950,6950,6950,6950,0
|
|
20230904,200600,213637290,6950,6950,6950,6950,0
|
|
20230904,200500,213637290,6950,6950,6950,6950,0
|
|
20230904,200400,213637290,6950,6950,6950,6950,0
|
|
20230904,200300,213637290,6950,6950,6950,6950,0
|
|
20230904,200200,213637290,6950,6950,6950,6950,0
|
|
20230904,200100,213637290,6950,6950,6950,6950,0
|
|
20230904,200000,213637290,6950,6950,6950,6950,0
|
|
20230904,195900,213637290,6950,6950,6950,6950,0
|
|
20230904,195800,213637290,6950,6950,6950,6950,0
|
|
20230904,195700,213637290,6950,6950,6950,6950,0
|
|
20230904,195600,213637290,6950,6950,6950,6950,0
|
|
20230904,195500,213637290,6950,6950,6950,6950,0
|
|
20230904,195400,213637290,6950,6950,6950,6950,0
|
|
20230904,195300,213637290,6950,6950,6950,6950,0
|
|
20230904,195200,213637290,6950,6950,6950,6950,0
|
|
20230904,195100,213637290,6950,6950,6950,6950,0
|
|
20230904,195000,213637290,6950,6950,6950,6950,738
|
|
20230904,194900,213637290,6950,6950,6950,6950,0
|
|
20230904,194800,213637290,6950,6950,6950,6950,0
|
|
20230904,194700,213637290,6950,6950,6950,6950,0
|
|
20230904,194600,213637290,6950,6950,6950,6950,0
|
|
20230904,194500,213637290,6950,6950,6950,6950,0
|
|
20230904,194400,213637290,6950,6950,6950,6950,0
|
|
20230904,194300,213637290,6950,6950,6950,6950,0
|
|
20230904,194200,213637290,6950,6950,6950,6950,0
|
|
20230904,194100,213637290,6950,6950,6950,6950,0
|
|
20230904,194000,213637290,6950,6950,6950,6950,0
|
|
20230904,193900,213637290,6950,6950,6950,6950,0
|
|
20230904,193800,213637290,6950,6950,6950,6950,0
|
|
20230904,193700,213637290,6950,6950,6950,6950,0
|
|
20230904,193600,213637290,6950,6950,6950,6950,0
|
|
20230904,193500,213637290,6950,6950,6950,6950,0
|
|
20230904,193400,213637290,6950,6950,6950,6950,0
|
|
20230904,193300,213637290,6950,6950,6950,6950,0
|
|
20230904,193200,213637290,6950,6950,6950,6950,0
|
|
20230904,193100,213637290,6950,6950,6950,6950,0
|
|
20230904,193000,213637290,6950,6950,6950,6950,0
|
|
20230904,192900,213637290,6950,6950,6950,6950,0
|
|
20230904,192800,213637290,6950,6950,6950,6950,0
|
|
20230904,192700,213637290,6950,6950,6950,6950,0
|
|
20230904,192600,213637290,6950,6950,6950,6950,0
|
|
20230904,192500,213637290,6950,6950,6950,6950,0
|
|
20230904,192400,213637290,6950,6950,6950,6950,0
|
|
20230904,192300,213637290,6950,6950,6950,6950,0
|
|
20230904,192200,213637290,6950,6950,6950,6950,0
|
|
20230904,192100,213637290,6950,6950,6950,6950,0
|
|
20230904,192000,213637290,6950,6950,6950,6950,738
|
|
20230904,191900,213637290,6950,6950,6950,6950,0
|
|
20230904,191800,213637290,6950,6950,6950,6950,0
|
|
20230904,191700,213637290,6950,6950,6950,6950,0
|
|
20230904,191600,213637290,6950,6950,6950,6950,0
|
|
20230904,191500,213637290,6950,6950,6950,6950,0
|
|
20230904,191400,213637290,6950,6950,6950,6950,0
|
|
20230904,191300,213637290,6950,6950,6950,6950,0
|
|
20230904,191200,213637290,6950,6950,6950,6950,0
|
|
20230904,191100,213637290,6950,6950,6950,6950,0
|
|
20230904,191000,213637290,6950,6950,6950,6950,0
|
|
20230904,190900,213637290,6950,6950,6950,6950,0
|
|
20230904,190800,213637290,6950,6950,6950,6950,0
|
|
20230904,190700,213637290,6950,6950,6950,6950,0
|
|
20230904,190600,213637290,6950,6950,6950,6950,0
|
|
20230904,190500,213637290,6950,6950,6950,6950,0
|
|
20230904,190400,213637290,6950,6950,6950,6950,0
|
|
20230904,190300,213637290,6950,6950,6950,6950,0
|
|
20230904,190200,213637290,6950,6950,6950,6950,0
|
|
20230904,190100,213637290,6950,6950,6950,6950,0
|
|
20230904,190000,213637290,6950,6950,6950,6950,0
|
|
20230904,185900,213637290,6950,6950,6950,6950,0
|
|
20230904,185800,213637290,6950,6950,6950,6950,0
|
|
20230904,185700,213637290,6950,6950,6950,6950,0
|
|
20230904,185600,213637290,6950,6950,6950,6950,0
|
|
20230904,185500,213637290,6950,6950,6950,6950,0
|
|
20230904,185400,213637290,6950,6950,6950,6950,0
|
|
20230904,185300,213637290,6950,6950,6950,6950,0
|
|
20230904,185200,213637290,6950,6950,6950,6950,0
|
|
20230904,185100,213637290,6950,6950,6950,6950,0
|
|
20230904,185000,213637290,6950,6950,6950,6950,738
|
|
20230904,184900,213637290,6950,6950,6950,6950,0
|
|
20230904,184800,213637290,6950,6950,6950,6950,0
|
|
20230904,184700,213637290,6950,6950,6950,6950,0
|
|
20230904,184600,213637290,6950,6950,6950,6950,0
|
|
20230904,184500,213637290,6950,6950,6950,6950,0
|
|
20230904,184400,213637290,6950,6950,6950,6950,0
|
|
20230904,184300,213637290,6950,6950,6950,6950,0
|
|
20230904,184200,213637290,6950,6950,6950,6950,0
|
|
20230904,184100,213637290,6950,6950,6950,6950,0
|
|
20230904,184000,213637290,6950,6950,6950,6950,0
|
|
20230904,183900,213637290,6950,6950,6950,6950,0
|
|
20230904,183800,213637290,6950,6950,6950,6950,0
|
|
20230904,183700,213637290,6950,6950,6950,6950,0
|
|
20230904,183600,213637290,6950,6950,6950,6950,0
|
|
20230904,183500,213637290,6950,6950,6950,6950,0
|
|
20230904,183400,213637290,6950,6950,6950,6950,0
|
|
20230904,183300,213637290,6950,6950,6950,6950,0
|
|
20230904,183200,213637290,6950,6950,6950,6950,0
|
|
20230904,183100,213637290,6950,6950,6950,6950,0
|
|
20230904,183000,213637290,6950,6950,6950,6950,0
|
|
20230904,182900,213637290,6950,6950,6950,6950,0
|
|
20230904,182800,213637290,6950,6950,6950,6950,0
|
|
20230904,182700,213637290,6950,6950,6950,6950,0
|
|
20230904,182600,213637290,6950,6950,6950,6950,0
|
|
20230904,182500,213637290,6950,6950,6950,6950,0
|
|
20230904,182400,213637290,6950,6950,6950,6950,0
|
|
20230904,182300,213637290,6950,6950,6950,6950,0
|
|
20230904,182200,213637290,6950,6950,6950,6950,0
|
|
20230904,182100,213637290,6950,6950,6950,6950,0
|
|
20230904,182000,213637290,6950,6950,6950,6950,738
|
|
20230904,181900,213637290,6950,6950,6950,6950,0
|
|
20230904,181800,213637290,6950,6950,6950,6950,0
|
|
20230904,181700,213637290,6950,6950,6950,6950,0
|
|
20230904,181600,213637290,6950,6950,6950,6950,0
|
|
20230904,181500,213637290,6950,6950,6950,6950,0
|
|
20230904,181400,213637290,6950,6950,6950,6950,0
|
|
20230904,181300,213637290,6950,6950,6950,6950,0
|
|
20230904,181200,213637290,6950,6950,6950,6950,0
|
|
20230904,181100,213637290,6950,6950,6950,6950,0
|
|
20230904,181000,213637290,6950,6950,6950,6950,0
|
|
20230904,180900,213637290,6950,6950,6950,6950,0
|
|
20230904,180800,213637290,6950,6950,6950,6950,0
|
|
20230904,180700,213637290,6950,6950,6950,6950,0
|
|
20230904,180600,213637290,6950,6950,6950,6950,0
|
|
20230904,180500,213637290,6950,6950,6950,6950,0
|
|
20230904,180400,213637290,6950,6950,6950,6950,0
|
|
20230904,180300,213637290,6950,6950,6950,6950,0
|
|
20230904,180200,213637290,6950,6950,6950,6950,0
|
|
20230904,180100,213637290,6950,6950,6950,6950,0
|
|
20230904,180000,213637290,6950,6950,6950,6950,0
|
|
20230904,175900,213637290,6950,6950,6950,6950,0
|
|
20230904,175800,213637290,6950,6950,6950,6950,0
|
|
20230904,175700,213637290,6950,6950,6950,6950,0
|
|
20230904,175600,213637290,6950,6950,6950,6950,0
|
|
20230904,175500,213637290,6950,6950,6950,6950,0
|
|
20230904,175400,213637290,6950,6950,6950,6950,0
|
|
20230904,175300,213637290,6950,6950,6950,6950,0
|
|
20230904,175200,213637290,6950,6950,6950,6950,0
|
|
20230904,175100,213637290,6950,6950,6950,6950,0
|
|
20230904,175000,213637290,6950,6950,6950,6950,738
|
|
20230904,174900,213637290,6950,6950,6950,6950,0
|
|
20230904,174800,213637290,6950,6950,6950,6950,0
|
|
20230904,174700,213637290,6950,6950,6950,6950,0
|
|
20230904,174600,213637290,6950,6950,6950,6950,0
|
|
20230904,174500,213637290,6950,6950,6950,6950,0
|
|
20230904,174400,213637290,6950,6950,6950,6950,0
|
|
20230904,174300,213637290,6950,6950,6950,6950,0
|
|
20230904,174200,213637290,6950,6950,6950,6950,0
|
|
20230904,174100,213637290,6950,6950,6950,6950,0
|
|
20230904,174000,213637290,6950,6950,6950,6950,0
|
|
20230904,173900,213637290,6950,6950,6950,6950,0
|
|
20230904,173800,213637290,6950,6950,6950,6950,0
|
|
20230904,173700,213637290,6950,6950,6950,6950,0
|
|
20230904,173600,213637290,6950,6950,6950,6950,0
|
|
20230904,173500,213637290,6950,6950,6950,6950,0
|
|
20230904,173400,213637290,6950,6950,6950,6950,0
|
|
20230904,173300,213637290,6950,6950,6950,6950,0
|
|
20230904,173200,213637290,6950,6950,6950,6950,0
|
|
20230904,173100,213637290,6950,6950,6950,6950,0
|
|
20230904,173000,213637290,6950,6950,6950,6950,0
|
|
20230904,172900,213637290,6950,6950,6950,6950,0
|
|
20230904,172800,213637290,6950,6950,6950,6950,0
|
|
20230904,172700,213637290,6950,6950,6950,6950,0
|
|
20230904,172600,213637290,6950,6950,6950,6950,0
|
|
20230904,172500,213637290,6950,6950,6950,6950,0
|
|
20230904,172400,213637290,6950,6950,6950,6950,0
|
|
20230904,172300,213637290,6950,6950,6950,6950,0
|
|
20230904,172200,213637290,6950,6950,6950,6950,0
|
|
20230904,172100,213637290,6950,6950,6950,6950,0
|
|
20230904,172000,213637290,6950,6950,6950,6950,738
|
|
20230904,171900,213637290,6950,6950,6950,6950,0
|
|
20230904,171800,213637290,6950,6950,6950,6950,0
|
|
20230904,171700,213637290,6950,6950,6950,6950,0
|
|
20230904,171600,213637290,6950,6950,6950,6950,0
|
|
20230904,171500,213637290,6950,6950,6950,6950,0
|
|
20230904,171400,213637290,6950,6950,6950,6950,0
|
|
20230904,171300,213637290,6950,6950,6950,6950,0
|
|
20230904,171200,213637290,6950,6950,6950,6950,0
|
|
20230904,171100,213637290,6950,6950,6950,6950,0
|
|
20230904,171000,213637290,6950,6950,6950,6950,0
|
|
20230904,170900,213637290,6950,6950,6950,6950,0
|
|
20230904,170800,213637290,6950,6950,6950,6950,0
|
|
20230904,170700,213637290,6950,6950,6950,6950,0
|
|
20230904,170600,213637290,6950,6950,6950,6950,0
|
|
20230904,170500,213637290,6950,6950,6950,6950,0
|
|
20230904,170400,213637290,6950,6950,6950,6950,0
|
|
20230904,170300,213637290,6950,6950,6950,6950,0
|
|
20230904,170200,213637290,6950,6950,6950,6950,0
|
|
20230904,170100,213637290,6950,6950,6950,6950,0
|
|
20230904,170000,213637290,6950,6950,6950,6950,0
|
|
20230904,165900,213637290,6950,6950,6950,6950,0
|
|
20230904,165800,213637290,6950,6950,6950,6950,0
|
|
20230904,165700,213637290,6950,6950,6950,6950,0
|
|
20230904,165600,213637290,6950,6950,6950,6950,0
|
|
20230904,165500,213637290,6950,6950,6950,6950,0
|
|
20230904,165400,213637290,6950,6950,6950,6950,0
|
|
20230904,165300,213637290,6950,6950,6950,6950,0
|
|
20230904,165200,213637290,6950,6950,6950,6950,0
|
|
20230904,165100,213637290,6950,6950,6950,6950,0
|
|
20230904,165000,213637290,6950,6950,6950,6950,738
|
|
20230904,164900,213637290,6950,6950,6950,6950,0
|
|
20230904,164800,213637290,6950,6950,6950,6950,0
|
|
20230904,164700,213637290,6950,6950,6950,6950,0
|
|
20230904,164600,213637290,6950,6950,6950,6950,0
|
|
20230904,164500,213637290,6950,6950,6950,6950,0
|
|
20230904,164400,213637290,6950,6950,6950,6950,0
|
|
20230904,164300,213637290,6950,6950,6950,6950,0
|
|
20230904,164200,213637290,6950,6950,6950,6950,0
|
|
20230904,164100,213637290,6950,6950,6950,6950,0
|
|
20230904,164000,213637290,6950,6950,6950,6950,0
|
|
20230904,163900,213637290,6950,6950,6950,6950,0
|
|
20230904,163800,213637290,6950,6950,6950,6950,0
|
|
20230904,163700,213637290,6950,6950,6950,6950,0
|
|
20230904,163600,213637290,6950,6950,6950,6950,0
|
|
20230904,163500,213637290,6950,6950,6950,6950,0
|
|
20230904,163400,213637290,6950,6950,6950,6950,0
|
|
20230904,163300,213637290,6950,6950,6950,6950,0
|
|
20230904,163200,213637290,6950,6950,6950,6950,0
|
|
20230904,163100,213637290,6950,6950,6950,6950,0
|
|
20230904,163000,213637290,6950,6950,6950,6950,0
|
|
20230904,162900,213637290,6950,6950,6950,6950,0
|
|
20230904,162800,213637290,6950,6950,6950,6950,0
|
|
20230904,162700,213637290,6950,6950,6950,6950,0
|
|
20230904,162600,213637290,6950,6950,6950,6950,0
|
|
20230904,162500,213637290,6950,6950,6950,6950,0
|
|
20230904,162400,213637290,6950,6950,6950,6950,0
|
|
20230904,162300,213637290,6950,6950,6950,6950,0
|
|
20230904,162200,213637290,6950,6950,6950,6950,0
|
|
20230904,162100,213637290,6950,6950,6950,6950,0
|
|
20230904,162000,213637290,6950,6950,6950,6950,738
|
|
20230904,161900,213637290,6950,6950,6950,6950,0
|
|
20230904,161800,213637290,6950,6950,6950,6950,0
|
|
20230904,161700,213637290,6950,6950,6950,6950,0
|
|
20230904,161600,213637290,6950,6950,6950,6950,0
|
|
20230904,161500,213637290,6950,6950,6950,6950,0
|
|
20230904,161400,213637290,6950,6950,6950,6950,0
|
|
20230904,161300,213637290,6950,6950,6950,6950,0
|
|
20230904,161200,213637290,6950,6950,6950,6950,0
|
|
20230904,161100,213637290,6950,6950,6950,6950,0
|
|
20230904,161000,213637290,6950,6950,6950,6950,0
|
|
20230904,160900,213637290,6950,6950,6950,6950,0
|
|
20230904,160800,213637290,6950,6950,6950,6950,0
|
|
20230904,160700,213637290,6950,6950,6950,6950,0
|
|
20230904,160600,213637290,6950,6950,6950,6950,0
|
|
20230904,160500,213637290,6950,6950,6950,6950,0
|
|
20230904,160400,213637290,6950,6950,6950,6950,0
|
|
20230904,160300,213637290,6950,6950,6950,6950,0
|
|
20230904,160200,213637290,6950,6950,6950,6950,0
|
|
20230904,160100,213637290,6950,6950,6950,6950,0
|
|
20230904,160000,213637290,6950,6950,6950,6950,0
|
|
20230904,155900,213637290,6950,6950,6950,6950,0
|
|
20230904,155800,213637290,6950,6950,6950,6950,0
|
|
20230904,155700,213637290,6950,6950,6950,6950,0
|
|
20230904,155600,213637290,6950,6950,6950,6950,0
|
|
20230904,155500,213637290,6950,6950,6950,6950,0
|
|
20230904,155400,213637290,6950,6950,6950,6950,0
|
|
20230904,155300,213637290,6950,6950,6950,6950,0
|
|
20230904,155200,213637290,6950,6950,6950,6950,0
|
|
20230904,155100,213637290,6950,6950,6950,6950,0
|
|
20230904,155000,213637290,6950,6950,6950,6950,738
|
|
20230904,154900,213637290,6950,6950,6950,6950,0
|
|
20230904,154800,213637290,6950,6950,6950,6950,0
|
|
20230904,154700,213637290,6950,6950,6950,6950,0
|
|
20230904,154600,213637290,6950,6950,6950,6950,0
|
|
20230904,154500,213637290,6950,6950,6950,6950,0
|
|
20230904,154400,213637290,6950,6950,6950,6950,0
|
|
20230904,154300,213637290,6950,6950,6950,6950,0
|
|
20230904,154200,213637290,6950,6950,6950,6950,0
|
|
20230904,154100,213637290,6950,6950,6950,6950,0
|
|
20230904,154000,213637290,6950,6950,6950,6950,0
|
|
20230904,153900,213637290,6950,6950,6950,6950,0
|
|
20230904,153800,213637290,6950,6950,6950,6950,0
|
|
20230904,153700,213637290,6950,6950,6950,6950,0
|
|
20230904,153600,213637290,6950,6950,6950,6950,0
|
|
20230904,153500,213637290,6950,6950,6950,6950,0
|
|
20230904,153400,213637290,6950,6950,6950,6950,0
|
|
20230904,153300,213637290,6950,6950,6950,6950,0
|
|
20230904,153200,213637290,6950,6950,6950,6950,0
|
|
20230904,153100,213637290,6950,6950,6950,6950,0
|
|
20230904,153000,213637290,6950,6950,6950,6950,738
|
|
20230904,152900,208508190,6860,6860,6860,6860,0
|
|
20230904,152800,208508190,6860,6860,6860,6860,0
|
|
20230904,152700,208508190,6860,6860,6860,6860,0
|
|
20230904,152600,208508190,6860,6860,6860,6860,0
|
|
20230904,152500,208508190,6860,6860,6860,6860,0
|
|
20230904,152400,208508190,6860,6860,6860,6860,0
|
|
20230904,152300,208508190,6860,6860,6860,6860,0
|
|
20230904,152200,208508190,6860,6860,6860,6860,0
|
|
20230904,152100,208508190,6860,6860,6860,6860,0
|
|
20230904,152000,208508190,6860,6860,6860,6860,0
|
|
20230904,151900,208508190,6860,6870,6870,6860,810
|
|
20230904,151800,202946930,6880,6880,6880,6880,0
|
|
20230904,151700,202946930,6880,6880,6880,6880,0
|
|
20230904,151600,202946930,6880,6900,6900,6880,7
|
|
20230904,151500,202898750,6870,6870,6870,6870,0
|
|
20230904,151400,202898750,6870,6870,6870,6870,0
|
|
20230904,151300,202898750,6870,6880,6880,6870,142
|
|
20230904,151200,201922910,6880,6880,6880,6880,45
|
|
20230904,151100,201613310,6900,6900,6900,6900,0
|
|
20230904,151000,201613310,6900,6900,6900,6900,0
|
|
20230904,150900,201613310,6900,6900,6900,6900,0
|
|
20230904,150800,201613310,6900,6900,6900,6900,0
|
|
20230904,150700,201613310,6900,6900,6900,6900,0
|
|
20230904,150600,201613310,6900,6900,6900,6900,0
|
|
20230904,150500,201613310,6900,6900,6900,6900,0
|
|
20230904,150400,201613310,6900,6900,6900,6900,0
|
|
20230904,150300,201613310,6900,6900,6900,6900,14
|
|
20230904,150200,201516710,6910,6910,6910,6910,27
|
|
20230904,150100,201330140,6900,6900,6900,6900,217
|
|
20230904,150000,199832840,6890,6890,6890,6890,0
|
|
20230904,145900,199832840,6890,6890,6890,6890,0
|
|
20230904,145800,199832840,6890,6890,6890,6890,0
|
|
20230904,145700,199832840,6890,6890,6890,6890,8
|
|
20230904,145600,199777720,6940,6940,6940,6940,0
|
|
20230904,145500,199777720,6940,6940,6940,6940,1
|
|
20230904,145400,199770780,6920,6920,6920,6920,0
|
|
20230904,145300,199770780,6920,6920,6920,6920,0
|
|
20230904,145200,199770780,6920,6890,6920,6890,3
|
|
20230904,145100,199750050,6880,6880,6880,6880,0
|
|
20230904,145000,199750050,6880,6910,6910,6880,50
|
|
20230904,144900,199405850,6920,6920,6920,6920,0
|
|
20230904,144800,199405850,6920,6920,6920,6920,0
|
|
20230904,144700,199405850,6920,6920,6920,6920,0
|
|
20230904,144600,199405850,6920,6920,6920,6920,0
|
|
20230904,144500,199405850,6920,6920,6920,6920,150
|
|
20230904,144400,198367850,6930,6930,6930,6930,0
|
|
20230904,144300,198367850,6930,6930,6930,6930,0
|
|
20230904,144200,198367850,6930,6930,6930,6930,0
|
|
20230904,144100,198367850,6930,6930,6930,6930,0
|
|
20230904,144000,198367850,6930,6930,6930,6930,0
|
|
20230904,143900,198367850,6930,6910,6930,6910,150
|
|
20230904,143800,197328400,6880,6880,6880,6880,0
|
|
20230904,143700,197328400,6880,6880,6880,6880,0
|
|
20230904,143600,197328400,6880,6880,6880,6880,0
|
|
20230904,143500,197328400,6880,6880,6880,6880,0
|
|
20230904,143400,197328400,6880,6890,6890,6870,511
|
|
20230904,143300,193813420,6900,6900,6900,6900,0
|
|
20230904,143200,193813420,6900,6900,6900,6900,0
|
|
20230904,143100,193813420,6900,6900,6900,6900,0
|
|
20230904,143000,193813420,6900,6900,6900,6900,0
|
|
20230904,142900,193813420,6900,6900,6900,6900,0
|
|
20230904,142800,193813420,6900,6900,6900,6900,0
|
|
20230904,142700,193813420,6900,6900,6900,6900,0
|
|
20230904,142600,193813420,6900,6900,6900,6900,0
|
|
20230904,142500,193813420,6900,6900,6900,6900,0
|
|
20230904,142400,193813420,6900,6900,6900,6900,0
|
|
20230904,142300,193813420,6900,6900,6900,6900,0
|
|
20230904,142200,193813420,6900,6900,6900,6900,0
|
|
20230904,142100,193813420,6900,6900,6900,6900,0
|
|
20230904,142000,193813420,6900,6900,6900,6900,0
|
|
20230904,141900,193813420,6900,6900,6900,6900,0
|
|
20230904,141800,193813420,6900,6900,6900,6900,0
|
|
20230904,141700,193813420,6900,6900,6900,6900,0
|
|
20230904,141600,193813420,6900,6900,6900,6900,0
|
|
20230904,141500,193813420,6900,6900,6900,6900,0
|
|
20230904,141400,193813420,6900,6900,6910,6900,105
|
|
20230904,141300,193088500,6900,6910,6910,6900,104
|
|
20230904,141200,192369900,6900,6900,6900,6900,0
|
|
20230904,141100,192369900,6900,6900,6900,6900,0
|
|
20230904,141000,192369900,6900,6900,6900,6900,0
|
|
20230904,140900,192369900,6900,6900,6900,6900,0
|
|
20230904,140800,192369900,6900,6900,6900,6900,0
|
|
20230904,140700,192369900,6900,6900,6900,6900,0
|
|
20230904,140600,192369900,6900,6900,6900,6900,0
|
|
20230904,140500,192369900,6900,6900,6900,6900,0
|
|
20230904,140400,192369900,6900,6900,6900,6900,0
|
|
20230904,140300,192369900,6900,6900,6900,6900,0
|
|
20230904,140200,192369900,6900,6900,6900,6900,134
|
|
20230904,140100,191445300,6900,6900,6900,6900,252
|
|
20230904,140000,189706500,6900,6900,6900,6900,50
|
|
20230904,135900,189361500,6890,6890,6890,6890,0
|
|
20230904,135800,189361500,6890,6890,6890,6890,0
|
|
20230904,135700,189361500,6890,6890,6890,6890,0
|
|
20230904,135600,189361500,6890,6890,6890,6890,0
|
|
20230904,135500,189361500,6890,6890,6890,6890,0
|
|
20230904,135400,189361500,6890,6890,6890,6890,0
|
|
20230904,135300,189361500,6890,6890,6890,6890,17
|
|
20230904,135200,189244370,6880,6880,6880,6880,0
|
|
20230904,135100,189244370,6880,6880,6880,6880,0
|
|
20230904,135000,189244370,6880,6880,6880,6880,0
|
|
20230904,134900,189244370,6880,6880,6880,6880,0
|
|
20230904,134800,189244370,6880,6880,6880,6880,0
|
|
20230904,134700,189244370,6880,6880,6880,6880,0
|
|
20230904,134600,189244370,6880,6880,6880,6880,0
|
|
20230904,134500,189244370,6880,6880,6880,6880,0
|
|
20230904,134400,189244370,6880,6880,6880,6880,0
|
|
20230904,134300,189244370,6880,6880,6880,6880,0
|
|
20230904,134200,189244370,6880,6880,6880,6880,0
|
|
20230904,134100,189244370,6880,6880,6880,6880,101
|
|
20230904,134000,188549490,6910,6910,6910,6910,0
|
|
20230904,133900,188549490,6910,6910,6910,6910,0
|
|
20230904,133800,188549490,6910,6910,6910,6910,0
|
|
20230904,133700,188549490,6910,6910,6910,6910,0
|
|
20230904,133600,188549490,6910,6910,6910,6910,0
|
|
20230904,133500,188549490,6910,6910,6910,6910,0
|
|
20230904,133400,188549490,6910,6910,6910,6910,0
|
|
20230904,133300,188549490,6910,6910,6910,6910,0
|
|
20230904,133200,188549490,6910,6910,6910,6910,0
|
|
20230904,133100,188549490,6910,6910,6910,6910,0
|
|
20230904,133000,188549490,6910,6910,6910,6910,0
|
|
20230904,132900,188549490,6910,6910,6910,6910,0
|
|
20230904,132800,188549490,6910,6910,6910,6910,0
|
|
20230904,132700,188549490,6910,6910,6910,6910,0
|
|
20230904,132600,188549490,6910,6910,6910,6910,0
|
|
20230904,132500,188549490,6910,6910,6910,6910,0
|
|
20230904,132400,188549490,6910,6910,6910,6910,0
|
|
20230904,132300,188549490,6910,6910,6910,6910,372
|
|
20230904,132200,185978970,6910,6910,6910,6910,0
|
|
20230904,132100,185978970,6910,6910,6910,6910,0
|
|
20230904,132000,185978970,6910,6910,6910,6910,0
|
|
20230904,131900,185978970,6910,6910,6910,6910,0
|
|
20230904,131800,185978970,6910,6910,6910,6910,0
|
|
20230904,131700,185978970,6910,6910,6910,6910,0
|
|
20230904,131600,185978970,6910,6910,6910,6910,0
|
|
20230904,131500,185978970,6910,6910,6910,6910,1
|
|
20230904,131400,185972060,6880,6880,6880,6880,273
|
|
20230904,131300,184093820,6880,6880,6880,6880,0
|
|
20230904,131200,184093820,6880,6880,6880,6880,0
|
|
20230904,131100,184093820,6880,6880,6880,6880,0
|
|
20230904,131000,184093820,6880,6880,6880,6880,0
|
|
20230904,130900,184093820,6880,6880,6880,6880,0
|
|
20230904,130800,184093820,6880,6880,6880,6880,1
|
|
20230904,130700,184086940,6880,6880,6880,6880,0
|
|
20230904,130600,184086940,6880,6880,6880,6880,0
|
|
20230904,130500,184086940,6880,6880,6880,6880,0
|
|
20230904,130400,184086940,6880,6880,6880,6880,0
|
|
20230904,130300,184086940,6880,6880,6880,6880,0
|
|
20230904,130200,184086940,6880,6880,6880,6880,0
|
|
20230904,130100,184086940,6880,6880,6880,6880,0
|
|
20230904,130000,184086940,6880,6880,6880,6880,0
|
|
20230904,125900,184086940,6880,6880,6880,6880,0
|
|
20230904,125800,184086940,6880,6880,6880,6880,156
|
|
20230904,125700,183013660,6910,6910,6910,6910,0
|
|
20230904,125600,183013660,6910,6910,6910,6910,0
|
|
20230904,125500,183013660,6910,6910,6910,6910,0
|
|
20230904,125400,183013660,6910,6910,6910,6910,0
|
|
20230904,125300,183013660,6910,6910,6910,6910,400
|
|
20230904,125200,180249660,6900,6900,6900,6900,0
|
|
20230904,125100,180249660,6900,6900,6900,6900,0
|
|
20230904,125000,180249660,6900,6900,6900,6900,0
|
|
20230904,124900,180249660,6900,6900,6900,6900,0
|
|
20230904,124800,180249660,6900,6900,6900,6900,0
|
|
20230904,124700,180249660,6900,6900,6900,6900,0
|
|
20230904,124600,180249660,6900,6890,6900,6890,111
|
|
20230904,124500,179483780,6880,6880,6880,6880,0
|
|
20230904,124400,179483780,6880,6880,6880,6880,0
|
|
20230904,124300,179483780,6880,6880,6880,6880,0
|
|
20230904,124200,179483780,6880,6880,6880,6880,0
|
|
20230904,124100,179483780,6880,6880,6880,6880,0
|
|
20230904,124000,179483780,6880,6880,6880,6880,0
|
|
20230904,123900,179483780,6880,6880,6880,6880,0
|
|
20230904,123800,179483780,6880,6880,6880,6880,0
|
|
20230904,123700,179483780,6880,6880,6880,6880,0
|
|
20230904,123600,179483780,6880,6880,6880,6880,2
|
|
20230904,123500,179470020,6880,6880,6880,6880,2
|
|
20230904,123400,179456260,6880,6880,6880,6880,72
|
|
20230904,123300,178960900,6880,6880,6880,6880,1
|
|
20230904,123200,178954020,6870,6870,6870,6870,1
|
|
20230904,123100,178947150,6880,6880,6880,6880,0
|
|
20230904,123000,178947150,6880,6880,6880,6880,30
|
|
20230904,122900,178740750,6870,6870,6870,6870,0
|
|
20230904,122800,178740750,6870,6870,6870,6870,0
|
|
20230904,122700,178740750,6870,6870,6870,6870,0
|
|
20230904,122600,178740750,6870,6870,6870,6870,0
|
|
20230904,122500,178740750,6870,6870,6870,6870,0
|
|
20230904,122400,178740750,6870,6870,6870,6870,0
|
|
20230904,122300,178740750,6870,6870,6870,6870,0
|
|
20230904,122200,178740750,6870,6870,6870,6870,18
|
|
20230904,122100,178617090,6870,6890,6890,6870,500
|
|
20230904,122000,175178860,6910,6910,6910,6910,0
|
|
20230904,121900,175178860,6910,6910,6910,6910,0
|
|
20230904,121800,175178860,6910,6910,6910,6910,1
|
|
20230904,121700,175171950,6930,6930,6930,6930,0
|
|
20230904,121600,175171950,6930,6930,6930,6930,0
|
|
20230904,121500,175171950,6930,6930,6930,6930,0
|
|
20230904,121400,175171950,6930,6930,6930,6930,0
|
|
20230904,121300,175171950,6930,6930,6930,6930,0
|
|
20230904,121200,175171950,6930,6930,6930,6930,0
|
|
20230904,121100,175171950,6930,6880,6930,6880,7
|
|
20230904,121000,175123640,6880,6880,6880,6880,0
|
|
20230904,120900,175123640,6880,6880,6880,6880,162
|
|
20230904,120800,174009080,6880,6880,6880,6880,100
|
|
20230904,120700,173321080,6880,6910,6920,6880,1895
|
|
20230904,120600,160241590,6880,6880,6880,6880,0
|
|
20230904,120500,160241590,6880,6880,6880,6880,0
|
|
20230904,120400,160241590,6880,6880,6880,6880,100
|
|
20230904,120300,159553590,6870,6870,6870,6870,0
|
|
20230904,120200,159553590,6870,6870,6870,6870,0
|
|
20230904,120100,159553590,6870,6870,6870,6870,0
|
|
20230904,120000,159553590,6870,6890,6890,6870,4
|
|
20230904,115900,159526060,6910,6910,6910,6910,0
|
|
20230904,115800,159526060,6910,6910,6910,6910,0
|
|
20230904,115700,159526060,6910,6910,6910,6910,0
|
|
20230904,115600,159526060,6910,6910,6910,6910,0
|
|
20230904,115500,159526060,6910,6910,6910,6910,0
|
|
20230904,115400,159526060,6910,6910,6910,6910,0
|
|
20230904,115300,159526060,6910,6910,6910,6910,0
|
|
20230904,115200,159526060,6910,6910,6910,6910,0
|
|
20230904,115100,159526060,6910,6910,6920,6900,184
|
|
20230904,115000,158256230,6880,6880,6880,6880,0
|
|
20230904,114900,158256230,6880,6880,6880,6880,0
|
|
20230904,114800,158256230,6880,6880,6880,6880,0
|
|
20230904,114700,158256230,6880,6880,6880,6880,0
|
|
20230904,114600,158256230,6880,6880,6880,6880,0
|
|
20230904,114500,158256230,6880,6880,6880,6880,0
|
|
20230904,114400,158256230,6880,6880,6880,6880,0
|
|
20230904,114300,158256230,6880,6880,6880,6880,0
|
|
20230904,114200,158256230,6880,6880,6880,6880,0
|
|
20230904,114100,158256230,6880,6880,6880,6880,0
|
|
20230904,114000,158256230,6880,6880,6880,6880,0
|
|
20230904,113900,158256230,6880,6880,6880,6880,0
|
|
20230904,113800,158256230,6880,6880,6880,6880,0
|
|
20230904,113700,158256230,6880,6880,6880,6880,0
|
|
20230904,113600,158256230,6880,6880,6880,6880,564
|
|
20230904,113500,154375910,6880,6880,6880,6880,0
|
|
20230904,113400,154375910,6880,6880,6880,6880,0
|
|
20230904,113300,154375910,6880,6880,6880,6880,2
|
|
20230904,113200,154362150,6870,6870,6870,6870,0
|
|
20230904,113100,154362150,6870,6870,6870,6870,0
|
|
20230904,113000,154362150,6870,6870,6870,6870,0
|
|
20230904,112900,154362150,6870,6870,6870,6870,0
|
|
20230904,112800,154362150,6870,6870,6870,6870,0
|
|
20230904,112700,154362150,6870,6870,6870,6870,0
|
|
20230904,112600,154362150,6870,6870,6870,6870,2
|
|
20230904,112500,154348410,6840,6840,6840,6840,0
|
|
20230904,112400,154348410,6840,6840,6840,6840,37
|
|
20230904,112300,154095330,6850,6850,6850,6850,241
|
|
20230904,112200,152444480,6850,6890,6890,6840,3606
|
|
20230904,112100,127716650,6900,6900,6900,6900,0
|
|
20230904,112000,127716650,6900,6900,6900,6900,0
|
|
20230904,111900,127716650,6900,6900,6900,6900,168
|
|
20230904,111800,126557450,6920,6920,6920,6920,0
|
|
20230904,111700,126557450,6920,6920,6920,6920,0
|
|
20230904,111600,126557450,6920,6920,6920,6920,0
|
|
20230904,111500,126557450,6920,6920,6920,6920,0
|
|
20230904,111400,126557450,6920,6920,6920,6920,0
|
|
20230904,111300,126557450,6920,6920,6920,6920,0
|
|
20230904,111200,126557450,6920,6920,6920,6920,0
|
|
20230904,111100,126557450,6920,6920,6920,6920,0
|
|
20230904,111000,126557450,6920,6920,6920,6920,1
|
|
20230904,110900,126550530,6920,6920,6920,6920,0
|
|
20230904,110800,126550530,6920,6920,6920,6920,0
|
|
20230904,110700,126550530,6920,6920,6920,6920,0
|
|
20230904,110600,126550530,6920,6920,6920,6920,0
|
|
20230904,110500,126550530,6920,6920,6920,6920,0
|
|
20230904,110400,126550530,6920,6920,6920,6920,0
|
|
20230904,110300,126550530,6920,6920,6920,6920,0
|
|
20230904,110200,126550530,6920,6920,6920,6920,0
|
|
20230904,110100,126550530,6920,6920,6920,6920,0
|
|
20230904,110000,126550530,6920,6920,6920,6920,0
|
|
20230904,105900,126550530,6920,6920,6920,6920,0
|
|
20230904,105800,126550530,6920,6920,6920,6920,0
|
|
20230904,105700,126550530,6920,6920,6920,6920,0
|
|
20230904,105600,126550530,6920,6920,6920,6920,0
|
|
20230904,105500,126550530,6920,6920,6920,6920,0
|
|
20230904,105400,126550530,6920,6910,6920,6910,7
|
|
20230904,105300,126502150,6890,6890,6890,6890,11
|
|
20230904,105200,126426360,6900,6900,6900,6900,0
|
|
20230904,105100,126426360,6900,6900,6900,6900,0
|
|
20230904,105000,126426360,6900,6900,6900,6900,0
|
|
20230904,104900,126426360,6900,6900,6900,6900,0
|
|
20230904,104800,126426360,6900,6900,6900,6900,171
|
|
20230904,104700,125246460,6910,6910,6910,6910,0
|
|
20230904,104600,125246460,6910,6910,6910,6910,0
|
|
20230904,104500,125246460,6910,6910,6910,6910,0
|
|
20230904,104400,125246460,6910,6910,6910,6910,0
|
|
20230904,104300,125246460,6910,6910,6910,6910,0
|
|
20230904,104200,125246460,6910,6910,6910,6910,0
|
|
20230904,104100,125246460,6910,6910,6910,6910,0
|
|
20230904,104000,125246460,6910,6910,6910,6910,0
|
|
20230904,103900,125246460,6910,6910,6910,6910,0
|
|
20230904,103800,125246460,6910,6910,6910,6910,0
|
|
20230904,103700,125246460,6910,6910,6910,6910,0
|
|
20230904,103600,125246460,6910,6910,6910,6910,0
|
|
20230904,103500,125246460,6910,6910,6910,6910,0
|
|
20230904,103400,125246460,6910,6910,6910,6910,0
|
|
20230904,103300,125246460,6910,6910,6910,6910,0
|
|
20230904,103200,125246460,6910,6910,6910,6910,0
|
|
20230904,103100,125246460,6910,6910,6910,6910,0
|
|
20230904,103000,125246460,6910,6910,6910,6910,0
|
|
20230904,102900,125246460,6910,6910,6910,6910,0
|
|
20230904,102800,125246460,6910,6910,6910,6910,171
|
|
20230904,102700,124064850,6920,6920,6920,6920,0
|
|
20230904,102600,124064850,6920,6920,6920,6920,0
|
|
20230904,102500,124064850,6920,6920,6920,6920,0
|
|
20230904,102400,124064850,6920,6920,6920,6920,0
|
|
20230904,102300,124064850,6920,6920,6920,6920,0
|
|
20230904,102200,124064850,6920,6920,6920,6920,1
|
|
20230904,102100,124057930,6870,6870,6870,6870,0
|
|
20230904,102000,124057930,6870,6870,6870,6870,0
|
|
20230904,101900,124057930,6870,6870,6870,6870,0
|
|
20230904,101800,124057930,6870,6870,6870,6870,0
|
|
20230904,101700,124057930,6870,6870,6870,6870,0
|
|
20230904,101600,124057930,6870,6870,6870,6870,0
|
|
20230904,101500,124057930,6870,6870,6870,6870,0
|
|
20230904,101400,124057930,6870,6870,6870,6870,0
|
|
20230904,101300,124057930,6870,6870,6870,6870,0
|
|
20230904,101200,124057930,6870,6870,6870,6870,0
|
|
20230904,101100,124057930,6870,6870,6870,6870,0
|
|
20230904,101000,124057930,6870,6870,6870,6870,0
|
|
20230904,100900,124057930,6870,6870,6870,6870,0
|
|
20230904,100800,124057930,6870,6870,6870,6870,1840
|
|
20230904,100700,111417130,6870,6870,6870,6870,0
|
|
20230904,100600,111417130,6870,6880,6880,6870,1020
|
|
20230904,100500,104407950,6890,6890,6890,6890,14
|
|
20230904,100400,104311490,6890,6890,6890,6890,0
|
|
20230904,100300,104311490,6890,6900,6900,6890,292
|
|
20230904,100200,102297060,6900,6900,6900,6900,0
|
|
20230904,100100,102297060,6900,6900,6900,6900,0
|
|
20230904,100000,102297060,6900,6900,6900,6900,31
|
|
20230904,095900,102083160,6900,6900,6900,6900,0
|
|
20230904,095800,102083160,6900,6900,6900,6900,0
|
|
20230904,095700,102083160,6900,6900,6900,6900,712
|
|
20230904,095600,97170360,6900,6900,6900,6900,0
|
|
20230904,095500,97170360,6900,6900,6900,6900,223
|
|
20230904,095400,95631660,6910,6910,6910,6910,0
|
|
20230904,095300,95631660,6910,6910,6910,6910,1
|
|
20230904,095200,95624750,6910,6910,6910,6910,1
|
|
20230904,095100,95617840,6900,6920,6920,6900,1371
|
|
20230904,095000,86143970,6930,6930,6930,6930,209
|
|
20230904,094900,84695600,6950,6950,6950,6950,0
|
|
20230904,094800,84695600,6950,6950,6950,6950,0
|
|
20230904,094700,84695600,6950,6950,6950,6950,0
|
|
20230904,094600,84695600,6950,6950,6950,6950,0
|
|
20230904,094500,84695600,6950,6950,6950,6950,0
|
|
20230904,094400,84695600,6950,6950,6950,6950,0
|
|
20230904,094300,84695600,6950,6950,6950,6950,0
|
|
20230904,094200,84695600,6950,6950,6950,6950,0
|
|
20230904,094100,84695600,6950,6950,6950,6950,0
|
|
20230904,094000,84695600,6950,6950,6950,6950,0
|
|
20230904,093900,84695600,6950,6950,6950,6950,0
|
|
20230904,093800,84695600,6950,6950,6950,6950,0
|
|
20230904,093700,84695600,6950,6950,6950,6950,1
|
|
20230904,093600,84688650,6940,6940,6940,6940,120
|
|
20230904,093500,83855850,6940,6940,6940,6940,5
|
|
20230904,093400,83821150,6950,6950,6950,6950,0
|
|
20230904,093300,83821150,6950,6950,6950,6950,0
|
|
20230904,093200,83821150,6950,6940,6950,6910,1491
|
|
20230904,093100,73512020,6940,6940,6940,6940,87
|
|
20230904,093000,72908240,6970,6970,6970,6970,0
|
|
20230904,092900,72908240,6970,6970,6970,6970,0
|
|
20230904,092800,72908240,6970,6970,6970,6970,0
|
|
20230904,092700,72908240,6970,6970,6970,6970,0
|
|
20230904,092600,72908240,6970,6970,6970,6970,0
|
|
20230904,092500,72908240,6970,6970,6970,6970,0
|
|
20230904,092400,72908240,6970,6970,6970,6970,0
|
|
20230904,092300,72908240,6970,6950,6970,6950,608
|
|
20230904,092200,68675370,6950,6950,6950,6950,0
|
|
20230904,092100,68675370,6950,6950,6950,6950,10
|
|
20230904,092000,68605870,6960,6960,6960,6960,0
|
|
20230904,091900,68605870,6960,6960,6960,6960,1
|
|
20230904,091800,68598910,6950,6950,6950,6950,12
|
|
20230904,091700,68515510,6930,6930,6930,6930,6
|
|
20230904,091600,68473930,6930,6930,6930,6930,334
|
|
20230904,091500,66159310,6930,6930,6930,6930,4
|
|
20230904,091400,66131590,6940,6940,6940,6940,951
|
|
20230904,091300,59531650,6950,6950,6950,6950,150
|
|
20230904,091200,58489150,6950,6960,6960,6930,204
|
|
20230904,091100,57073710,6980,7010,7010,6980,601
|
|
20230904,091000,52873500,7010,7020,7020,7010,43
|
|
20230904,090900,52571740,7020,7020,7020,7020,50
|
|
20230904,090800,52220740,7000,7010,7010,7000,77
|
|
20230904,090700,51681460,7000,7000,7000,7000,498
|
|
20230904,090600,48195460,7000,7000,7000,7000,431
|
|
20230904,090500,45178460,7020,7020,7020,7000,29
|
|
20230904,090400,44974980,7020,7020,7020,7020,100
|
|
20230904,090300,44272980,7020,6930,7030,6930,2723
|
|
20230904,090200,25208690,6920,6930,6940,6890,267
|
|
20230904,090100,23364980,6890,7030,7030,6870,317
|
|
20230904,090000,21167350,7020,7000,7020,6960,3018
|