683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,202000,75182450,6850,6850,6850,6850,336
|
|
20230905,201900,75182450,6850,6850,6850,6850,0
|
|
20230905,201800,75182450,6850,6850,6850,6850,0
|
|
20230905,201700,75182450,6850,6850,6850,6850,0
|
|
20230905,201600,75182450,6850,6850,6850,6850,0
|
|
20230905,201500,75182450,6850,6850,6850,6850,0
|
|
20230905,201400,75182450,6850,6850,6850,6850,0
|
|
20230905,201300,75182450,6850,6850,6850,6850,0
|
|
20230905,201200,75182450,6850,6850,6850,6850,0
|
|
20230905,201100,75182450,6850,6850,6850,6850,0
|
|
20230905,201000,75182450,6850,6850,6850,6850,0
|
|
20230905,200900,75182450,6850,6850,6850,6850,0
|
|
20230905,200800,75182450,6850,6850,6850,6850,0
|
|
20230905,200700,75182450,6850,6850,6850,6850,0
|
|
20230905,200600,75182450,6850,6850,6850,6850,0
|
|
20230905,200500,75182450,6850,6850,6850,6850,0
|
|
20230905,200400,75182450,6850,6850,6850,6850,0
|
|
20230905,200300,75182450,6850,6850,6850,6850,0
|
|
20230905,200200,75182450,6850,6850,6850,6850,0
|
|
20230905,200100,75182450,6850,6850,6850,6850,0
|
|
20230905,200000,75182450,6850,6850,6850,6850,0
|
|
20230905,195900,75182450,6850,6850,6850,6850,0
|
|
20230905,195800,75182450,6850,6850,6850,6850,0
|
|
20230905,195700,75182450,6850,6850,6850,6850,0
|
|
20230905,195600,75182450,6850,6850,6850,6850,0
|
|
20230905,195500,75182450,6850,6850,6850,6850,0
|
|
20230905,195400,75182450,6850,6850,6850,6850,0
|
|
20230905,195300,75182450,6850,6850,6850,6850,0
|
|
20230905,195200,75182450,6850,6850,6850,6850,0
|
|
20230905,195100,75182450,6850,6850,6850,6850,0
|
|
20230905,195000,75182450,6850,6850,6850,6850,336
|
|
20230905,194900,75182450,6850,6850,6850,6850,0
|
|
20230905,194800,75182450,6850,6850,6850,6850,0
|
|
20230905,194700,75182450,6850,6850,6850,6850,0
|
|
20230905,194600,75182450,6850,6850,6850,6850,0
|
|
20230905,194500,75182450,6850,6850,6850,6850,0
|
|
20230905,194400,75182450,6850,6850,6850,6850,0
|
|
20230905,194300,75182450,6850,6850,6850,6850,0
|
|
20230905,194200,75182450,6850,6850,6850,6850,0
|
|
20230905,194100,75182450,6850,6850,6850,6850,0
|
|
20230905,194000,75182450,6850,6850,6850,6850,0
|
|
20230905,193900,75182450,6850,6850,6850,6850,0
|
|
20230905,193800,75182450,6850,6850,6850,6850,0
|
|
20230905,193700,75182450,6850,6850,6850,6850,0
|
|
20230905,193600,75182450,6850,6850,6850,6850,0
|
|
20230905,193500,75182450,6850,6850,6850,6850,0
|
|
20230905,193400,75182450,6850,6850,6850,6850,0
|
|
20230905,193300,75182450,6850,6850,6850,6850,0
|
|
20230905,193200,75182450,6850,6850,6850,6850,0
|
|
20230905,193100,75182450,6850,6850,6850,6850,0
|
|
20230905,193000,75182450,6850,6850,6850,6850,0
|
|
20230905,192900,75182450,6850,6850,6850,6850,0
|
|
20230905,192800,75182450,6850,6850,6850,6850,0
|
|
20230905,192700,75182450,6850,6850,6850,6850,0
|
|
20230905,192600,75182450,6850,6850,6850,6850,0
|
|
20230905,192500,75182450,6850,6850,6850,6850,0
|
|
20230905,192400,75182450,6850,6850,6850,6850,0
|
|
20230905,192300,75182450,6850,6850,6850,6850,0
|
|
20230905,192200,75182450,6850,6850,6850,6850,0
|
|
20230905,192100,75182450,6850,6850,6850,6850,0
|
|
20230905,192000,75182450,6850,6850,6850,6850,336
|
|
20230905,191900,75182450,6850,6850,6850,6850,0
|
|
20230905,191800,75182450,6850,6850,6850,6850,0
|
|
20230905,191700,75182450,6850,6850,6850,6850,0
|
|
20230905,191600,75182450,6850,6850,6850,6850,0
|
|
20230905,191500,75182450,6850,6850,6850,6850,0
|
|
20230905,191400,75182450,6850,6850,6850,6850,0
|
|
20230905,191300,75182450,6850,6850,6850,6850,0
|
|
20230905,191200,75182450,6850,6850,6850,6850,0
|
|
20230905,191100,75182450,6850,6850,6850,6850,0
|
|
20230905,191000,75182450,6850,6850,6850,6850,0
|
|
20230905,190900,75182450,6850,6850,6850,6850,0
|
|
20230905,190800,75182450,6850,6850,6850,6850,0
|
|
20230905,190700,75182450,6850,6850,6850,6850,0
|
|
20230905,190600,75182450,6850,6850,6850,6850,0
|
|
20230905,190500,75182450,6850,6850,6850,6850,0
|
|
20230905,190400,75182450,6850,6850,6850,6850,0
|
|
20230905,190300,75182450,6850,6850,6850,6850,0
|
|
20230905,190200,75182450,6850,6850,6850,6850,0
|
|
20230905,190100,75182450,6850,6850,6850,6850,0
|
|
20230905,190000,75182450,6850,6850,6850,6850,0
|
|
20230905,185900,75182450,6850,6850,6850,6850,0
|
|
20230905,185800,75182450,6850,6850,6850,6850,0
|
|
20230905,185700,75182450,6850,6850,6850,6850,0
|
|
20230905,185600,75182450,6850,6850,6850,6850,0
|
|
20230905,185500,75182450,6850,6850,6850,6850,0
|
|
20230905,185400,75182450,6850,6850,6850,6850,0
|
|
20230905,185300,75182450,6850,6850,6850,6850,0
|
|
20230905,185200,75182450,6850,6850,6850,6850,0
|
|
20230905,185100,75182450,6850,6850,6850,6850,0
|
|
20230905,185000,75182450,6850,6850,6850,6850,336
|
|
20230905,184900,75182450,6850,6850,6850,6850,0
|
|
20230905,184800,75182450,6850,6850,6850,6850,0
|
|
20230905,184700,75182450,6850,6850,6850,6850,0
|
|
20230905,184600,75182450,6850,6850,6850,6850,0
|
|
20230905,184500,75182450,6850,6850,6850,6850,0
|
|
20230905,184400,75182450,6850,6850,6850,6850,0
|
|
20230905,184300,75182450,6850,6850,6850,6850,0
|
|
20230905,184200,75182450,6850,6850,6850,6850,0
|
|
20230905,184100,75182450,6850,6850,6850,6850,0
|
|
20230905,184000,75182450,6850,6850,6850,6850,0
|
|
20230905,183900,75182450,6850,6850,6850,6850,0
|
|
20230905,183800,75182450,6850,6850,6850,6850,0
|
|
20230905,183700,75182450,6850,6850,6850,6850,0
|
|
20230905,183600,75182450,6850,6850,6850,6850,0
|
|
20230905,183500,75182450,6850,6850,6850,6850,0
|
|
20230905,183400,75182450,6850,6850,6850,6850,0
|
|
20230905,183300,75182450,6850,6850,6850,6850,0
|
|
20230905,183200,75182450,6850,6850,6850,6850,0
|
|
20230905,183100,75182450,6850,6850,6850,6850,0
|
|
20230905,183000,75182450,6850,6850,6850,6850,0
|
|
20230905,182900,75182450,6850,6850,6850,6850,0
|
|
20230905,182800,75182450,6850,6850,6850,6850,0
|
|
20230905,182700,75182450,6850,6850,6850,6850,0
|
|
20230905,182600,75182450,6850,6850,6850,6850,0
|
|
20230905,182500,75182450,6850,6850,6850,6850,0
|
|
20230905,182400,75182450,6850,6850,6850,6850,0
|
|
20230905,182300,75182450,6850,6850,6850,6850,0
|
|
20230905,182200,75182450,6850,6850,6850,6850,0
|
|
20230905,182100,75182450,6850,6850,6850,6850,0
|
|
20230905,182000,75182450,6850,6850,6850,6850,336
|
|
20230905,181900,75182450,6850,6850,6850,6850,0
|
|
20230905,181800,75182450,6850,6850,6850,6850,0
|
|
20230905,181700,75182450,6850,6850,6850,6850,0
|
|
20230905,181600,75182450,6850,6850,6850,6850,0
|
|
20230905,181500,75182450,6850,6850,6850,6850,0
|
|
20230905,181400,75182450,6850,6850,6850,6850,0
|
|
20230905,181300,75182450,6850,6850,6850,6850,0
|
|
20230905,181200,75182450,6850,6850,6850,6850,0
|
|
20230905,181100,75182450,6850,6850,6850,6850,0
|
|
20230905,181000,75182450,6850,6850,6850,6850,0
|
|
20230905,180900,75182450,6850,6850,6850,6850,0
|
|
20230905,180800,75182450,6850,6850,6850,6850,0
|
|
20230905,180700,75182450,6850,6850,6850,6850,0
|
|
20230905,180600,75182450,6850,6850,6850,6850,0
|
|
20230905,180500,75182450,6850,6850,6850,6850,0
|
|
20230905,180400,75182450,6850,6850,6850,6850,0
|
|
20230905,180300,75182450,6850,6850,6850,6850,0
|
|
20230905,180200,75182450,6850,6850,6850,6850,0
|
|
20230905,180100,75182450,6850,6850,6850,6850,0
|
|
20230905,180000,75182450,6850,6850,6850,6850,0
|
|
20230905,175900,75182450,6850,6850,6850,6850,0
|
|
20230905,175800,75182450,6850,6850,6850,6850,0
|
|
20230905,175700,75182450,6850,6850,6850,6850,0
|
|
20230905,175600,75182450,6850,6850,6850,6850,0
|
|
20230905,175500,75182450,6850,6850,6850,6850,0
|
|
20230905,175400,75182450,6850,6850,6850,6850,0
|
|
20230905,175300,75182450,6850,6850,6850,6850,0
|
|
20230905,175200,75182450,6850,6850,6850,6850,0
|
|
20230905,175100,75182450,6850,6850,6850,6850,0
|
|
20230905,175000,75182450,6850,6850,6850,6850,336
|
|
20230905,174900,75182450,6850,6850,6850,6850,0
|
|
20230905,174800,75182450,6850,6850,6850,6850,0
|
|
20230905,174700,75182450,6850,6850,6850,6850,0
|
|
20230905,174600,75182450,6850,6850,6850,6850,0
|
|
20230905,174500,75182450,6850,6850,6850,6850,0
|
|
20230905,174400,75182450,6850,6850,6850,6850,0
|
|
20230905,174300,75182450,6850,6850,6850,6850,0
|
|
20230905,174200,75182450,6850,6850,6850,6850,0
|
|
20230905,174100,75182450,6850,6850,6850,6850,0
|
|
20230905,174000,75182450,6850,6850,6850,6850,0
|
|
20230905,173900,75182450,6850,6850,6850,6850,0
|
|
20230905,173800,75182450,6850,6850,6850,6850,0
|
|
20230905,173700,75182450,6850,6850,6850,6850,0
|
|
20230905,173600,75182450,6850,6850,6850,6850,0
|
|
20230905,173500,75182450,6850,6850,6850,6850,0
|
|
20230905,173400,75182450,6850,6850,6850,6850,0
|
|
20230905,173300,75182450,6850,6850,6850,6850,0
|
|
20230905,173200,75182450,6850,6850,6850,6850,0
|
|
20230905,173100,75182450,6850,6850,6850,6850,0
|
|
20230905,173000,75182450,6850,6850,6850,6850,0
|
|
20230905,172900,75182450,6850,6850,6850,6850,0
|
|
20230905,172800,75182450,6850,6850,6850,6850,0
|
|
20230905,172700,75182450,6850,6850,6850,6850,0
|
|
20230905,172600,75182450,6850,6850,6850,6850,0
|
|
20230905,172500,75182450,6850,6850,6850,6850,0
|
|
20230905,172400,75182450,6850,6850,6850,6850,0
|
|
20230905,172300,75182450,6850,6850,6850,6850,0
|
|
20230905,172200,75182450,6850,6850,6850,6850,0
|
|
20230905,172100,75182450,6850,6850,6850,6850,0
|
|
20230905,172000,75182450,6850,6850,6850,6850,336
|
|
20230905,171900,75182450,6850,6850,6850,6850,0
|
|
20230905,171800,75182450,6850,6850,6850,6850,0
|
|
20230905,171700,75182450,6850,6850,6850,6850,0
|
|
20230905,171600,75182450,6850,6850,6850,6850,0
|
|
20230905,171500,75182450,6850,6850,6850,6850,0
|
|
20230905,171400,75182450,6850,6850,6850,6850,0
|
|
20230905,171300,75182450,6850,6850,6850,6850,0
|
|
20230905,171200,75182450,6850,6850,6850,6850,0
|
|
20230905,171100,75182450,6850,6850,6850,6850,0
|
|
20230905,171000,75182450,6850,6850,6850,6850,0
|
|
20230905,170900,75182450,6850,6850,6850,6850,0
|
|
20230905,170800,75182450,6850,6850,6850,6850,0
|
|
20230905,170700,75182450,6850,6850,6850,6850,0
|
|
20230905,170600,75182450,6850,6850,6850,6850,0
|
|
20230905,170500,75182450,6850,6850,6850,6850,0
|
|
20230905,170400,75182450,6850,6850,6850,6850,0
|
|
20230905,170300,75182450,6850,6850,6850,6850,0
|
|
20230905,170200,75182450,6850,6850,6850,6850,0
|
|
20230905,170100,75182450,6850,6850,6850,6850,0
|
|
20230905,170000,75182450,6850,6850,6850,6850,0
|
|
20230905,165900,75182450,6850,6850,6850,6850,0
|
|
20230905,165800,75182450,6850,6850,6850,6850,0
|
|
20230905,165700,75182450,6850,6850,6850,6850,0
|
|
20230905,165600,75182450,6850,6850,6850,6850,0
|
|
20230905,165500,75182450,6850,6850,6850,6850,0
|
|
20230905,165400,75182450,6850,6850,6850,6850,0
|
|
20230905,165300,75182450,6850,6850,6850,6850,0
|
|
20230905,165200,75182450,6850,6850,6850,6850,0
|
|
20230905,165100,75182450,6850,6850,6850,6850,0
|
|
20230905,165000,75182450,6850,6850,6850,6850,336
|
|
20230905,164900,75182450,6850,6850,6850,6850,0
|
|
20230905,164800,75182450,6850,6850,6850,6850,0
|
|
20230905,164700,75182450,6850,6850,6850,6850,0
|
|
20230905,164600,75182450,6850,6850,6850,6850,0
|
|
20230905,164500,75182450,6850,6850,6850,6850,0
|
|
20230905,164400,75182450,6850,6850,6850,6850,0
|
|
20230905,164300,75182450,6850,6850,6850,6850,0
|
|
20230905,164200,75182450,6850,6850,6850,6850,0
|
|
20230905,164100,75182450,6850,6850,6850,6850,0
|
|
20230905,164000,75182450,6850,6850,6850,6850,0
|
|
20230905,163900,75182450,6850,6850,6850,6850,0
|
|
20230905,163800,75182450,6850,6850,6850,6850,0
|
|
20230905,163700,75182450,6850,6850,6850,6850,0
|
|
20230905,163600,75182450,6850,6850,6850,6850,0
|
|
20230905,163500,75182450,6850,6850,6850,6850,0
|
|
20230905,163400,75182450,6850,6850,6850,6850,0
|
|
20230905,163300,75182450,6850,6850,6850,6850,0
|
|
20230905,163200,75182450,6850,6850,6850,6850,0
|
|
20230905,163100,75182450,6850,6850,6850,6850,0
|
|
20230905,163000,75182450,6850,6850,6850,6850,0
|
|
20230905,162900,75182450,6850,6850,6850,6850,0
|
|
20230905,162800,75182450,6850,6850,6850,6850,0
|
|
20230905,162700,75182450,6850,6850,6850,6850,0
|
|
20230905,162600,75182450,6850,6850,6850,6850,0
|
|
20230905,162500,75182450,6850,6850,6850,6850,0
|
|
20230905,162400,75182450,6850,6850,6850,6850,0
|
|
20230905,162300,75182450,6850,6850,6850,6850,0
|
|
20230905,162200,75182450,6850,6850,6850,6850,0
|
|
20230905,162100,75182450,6850,6850,6850,6850,0
|
|
20230905,162000,75182450,6850,6850,6850,6850,336
|
|
20230905,161900,75182450,6850,6850,6850,6850,0
|
|
20230905,161800,75182450,6850,6850,6850,6850,0
|
|
20230905,161700,75182450,6850,6850,6850,6850,0
|
|
20230905,161600,75182450,6850,6850,6850,6850,0
|
|
20230905,161500,75182450,6850,6850,6850,6850,0
|
|
20230905,161400,75182450,6850,6850,6850,6850,0
|
|
20230905,161300,75182450,6850,6850,6850,6850,0
|
|
20230905,161200,75182450,6850,6850,6850,6850,0
|
|
20230905,161100,75182450,6850,6850,6850,6850,0
|
|
20230905,161000,75182450,6850,6850,6850,6850,0
|
|
20230905,160900,75182450,6850,6850,6850,6850,0
|
|
20230905,160800,75182450,6850,6850,6850,6850,0
|
|
20230905,160700,75182450,6850,6850,6850,6850,0
|
|
20230905,160600,75182450,6850,6850,6850,6850,0
|
|
20230905,160500,75182450,6850,6850,6850,6850,0
|
|
20230905,160400,75182450,6850,6850,6850,6850,0
|
|
20230905,160300,75182450,6850,6850,6850,6850,0
|
|
20230905,160200,75182450,6850,6850,6850,6850,0
|
|
20230905,160100,75182450,6850,6850,6850,6850,0
|
|
20230905,160000,75182450,6850,6850,6850,6850,0
|
|
20230905,155900,75182450,6850,6850,6850,6850,0
|
|
20230905,155800,75182450,6850,6850,6850,6850,0
|
|
20230905,155700,75182450,6850,6850,6850,6850,0
|
|
20230905,155600,75182450,6850,6850,6850,6850,0
|
|
20230905,155500,75182450,6850,6850,6850,6850,0
|
|
20230905,155400,75182450,6850,6850,6850,6850,0
|
|
20230905,155300,75182450,6850,6850,6850,6850,0
|
|
20230905,155200,75182450,6850,6850,6850,6850,0
|
|
20230905,155100,75182450,6850,6850,6850,6850,0
|
|
20230905,155000,75182450,6850,6850,6850,6850,336
|
|
20230905,154900,75182450,6850,6850,6850,6850,0
|
|
20230905,154800,75182450,6850,6850,6850,6850,0
|
|
20230905,154700,75182450,6850,6850,6850,6850,0
|
|
20230905,154600,75182450,6850,6850,6850,6850,0
|
|
20230905,154500,75182450,6850,6850,6850,6850,0
|
|
20230905,154400,75182450,6850,6850,6850,6850,0
|
|
20230905,154300,75182450,6850,6850,6850,6850,0
|
|
20230905,154200,75182450,6850,6850,6850,6850,0
|
|
20230905,154100,75182450,6850,6850,6850,6850,0
|
|
20230905,154000,75182450,6850,6850,6850,6850,0
|
|
20230905,153900,75182450,6850,6850,6850,6850,0
|
|
20230905,153800,75182450,6850,6850,6850,6850,0
|
|
20230905,153700,75182450,6850,6850,6850,6850,0
|
|
20230905,153600,75182450,6850,6850,6850,6850,0
|
|
20230905,153500,75182450,6850,6850,6850,6850,0
|
|
20230905,153400,75182450,6850,6850,6850,6850,0
|
|
20230905,153300,75182450,6850,6850,6850,6850,0
|
|
20230905,153200,75182450,6850,6850,6850,6850,0
|
|
20230905,153100,75182450,6850,6850,6850,6850,0
|
|
20230905,153000,75182450,6850,6850,6850,6850,336
|
|
20230905,152900,72880850,6880,6880,6880,6880,0
|
|
20230905,152800,72880850,6880,6880,6880,6880,0
|
|
20230905,152700,72880850,6880,6880,6880,6880,0
|
|
20230905,152600,72880850,6880,6880,6880,6880,0
|
|
20230905,152500,72880850,6880,6880,6880,6880,0
|
|
20230905,152400,72880850,6880,6880,6880,6880,0
|
|
20230905,152300,72880850,6880,6880,6880,6880,0
|
|
20230905,152200,72880850,6880,6880,6880,6880,0
|
|
20230905,152100,72880850,6880,6880,6880,6880,0
|
|
20230905,152000,72880850,6880,6880,6880,6880,0
|
|
20230905,151900,72880850,6880,6880,6880,6880,0
|
|
20230905,151800,72880850,6880,6880,6880,6880,0
|
|
20230905,151700,72880850,6880,6880,6880,6880,1
|
|
20230905,151600,72873970,6880,6880,6880,6880,0
|
|
20230905,151500,72873970,6880,6880,6880,6880,0
|
|
20230905,151400,72873970,6880,6880,6880,6880,0
|
|
20230905,151300,72873970,6880,6880,6880,6880,0
|
|
20230905,151200,72873970,6880,6870,6880,6870,668
|
|
20230905,151100,68284790,6880,6880,6880,6880,0
|
|
20230905,151000,68284790,6880,6880,6880,6880,0
|
|
20230905,150900,68284790,6880,6880,6880,6880,0
|
|
20230905,150800,68284790,6880,6880,6880,6880,3
|
|
20230905,150700,68264150,6880,6880,6880,6880,0
|
|
20230905,150600,68264150,6880,6880,6880,6880,0
|
|
20230905,150500,68264150,6880,6880,6880,6880,0
|
|
20230905,150400,68264150,6880,6880,6880,6880,0
|
|
20230905,150300,68264150,6880,6880,6880,6880,0
|
|
20230905,150200,68264150,6880,6880,6880,6880,0
|
|
20230905,150100,68264150,6880,6880,6880,6880,101
|
|
20230905,150000,67569270,6880,6880,6880,6880,802
|
|
20230905,145900,62051510,6880,6880,6880,6880,0
|
|
20230905,145800,62051510,6880,6880,6880,6880,0
|
|
20230905,145700,62051510,6880,6880,6880,6880,0
|
|
20230905,145600,62051510,6880,6880,6880,6880,0
|
|
20230905,145500,62051510,6880,6880,6880,6880,0
|
|
20230905,145400,62051510,6880,6880,6880,6880,0
|
|
20230905,145300,62051510,6880,6880,6880,6880,0
|
|
20230905,145200,62051510,6880,6880,6880,6880,0
|
|
20230905,145100,62051510,6880,6880,6880,6880,0
|
|
20230905,145000,62051510,6880,6880,6880,6880,0
|
|
20230905,144900,62051510,6880,6880,6880,6880,0
|
|
20230905,144800,62051510,6880,6880,6880,6880,0
|
|
20230905,144700,62051510,6880,6880,6880,6880,10
|
|
20230905,144600,61982710,6840,6880,6880,6840,2
|
|
20230905,144500,61968990,6840,6850,6850,6840,100
|
|
20230905,144400,61284460,6860,6860,6860,6860,0
|
|
20230905,144300,61284460,6860,6860,6860,6860,0
|
|
20230905,144200,61284460,6860,6860,6860,6860,0
|
|
20230905,144100,61284460,6860,6860,6860,6860,0
|
|
20230905,144000,61284460,6860,6860,6860,6860,0
|
|
20230905,143900,61284460,6860,6860,6860,6860,12
|
|
20230905,143800,61202140,6880,6880,6880,6880,1
|
|
20230905,143700,61195260,6850,6850,6850,6850,0
|
|
20230905,143600,61195260,6850,6860,6860,6850,300
|
|
20230905,143500,59140230,6880,6880,6880,6880,0
|
|
20230905,143400,59140230,6880,6880,6880,6880,0
|
|
20230905,143300,59140230,6880,6880,6880,6880,0
|
|
20230905,143200,59140230,6880,6880,6880,6880,0
|
|
20230905,143100,59140230,6880,6880,6880,6880,0
|
|
20230905,143000,59140230,6880,6880,6880,6880,0
|
|
20230905,142900,59140230,6880,6880,6880,6880,0
|
|
20230905,142800,59140230,6880,6880,6880,6880,0
|
|
20230905,142700,59140230,6880,6880,6880,6880,0
|
|
20230905,142600,59140230,6880,6880,6880,6880,1
|
|
20230905,142500,59133350,6850,6850,6850,6850,0
|
|
20230905,142400,59133350,6850,6850,6850,6850,0
|
|
20230905,142300,59133350,6850,6850,6850,6850,0
|
|
20230905,142200,59133350,6850,6880,6880,6850,2
|
|
20230905,142100,59119620,6860,6860,6860,6860,0
|
|
20230905,142000,59119620,6860,6860,6860,6860,0
|
|
20230905,141900,59119620,6860,6860,6860,6860,1
|
|
20230905,141800,59112760,6880,6880,6880,6880,0
|
|
20230905,141700,59112760,6880,6880,6880,6880,0
|
|
20230905,141600,59112760,6880,6880,6880,6880,12
|
|
20230905,141500,59030200,6860,6860,6860,6860,3
|
|
20230905,141400,59009620,6860,6860,6860,6860,3
|
|
20230905,141300,58989040,6860,6860,6860,6860,17
|
|
20230905,141200,58872420,6880,6880,6880,6880,0
|
|
20230905,141100,58872420,6880,6880,6880,6880,2
|
|
20230905,141000,58858660,6880,6880,6880,6880,0
|
|
20230905,140900,58858660,6880,6880,6880,6880,10
|
|
20230905,140800,58789860,6870,6870,6870,6870,102
|
|
20230905,140700,58089120,6860,6880,6880,6860,52
|
|
20230905,140600,57731400,6860,6860,6860,6860,15
|
|
20230905,140500,57628500,6860,6860,6860,6860,0
|
|
20230905,140400,57628500,6860,6860,6860,6860,0
|
|
20230905,140300,57628500,6860,6860,6860,6860,0
|
|
20230905,140200,57628500,6860,6860,6860,6860,0
|
|
20230905,140100,57628500,6860,6860,6860,6860,0
|
|
20230905,140000,57628500,6860,6860,6860,6860,0
|
|
20230905,135900,57628500,6860,6860,6860,6860,0
|
|
20230905,135800,57628500,6860,6860,6860,6860,0
|
|
20230905,135700,57628500,6860,6860,6860,6860,0
|
|
20230905,135600,57628500,6860,6860,6860,6860,0
|
|
20230905,135500,57628500,6860,6860,6860,6860,0
|
|
20230905,135400,57628500,6860,6860,6860,6860,0
|
|
20230905,135300,57628500,6860,6860,6860,6860,0
|
|
20230905,135200,57628500,6860,6860,6860,6860,0
|
|
20230905,135100,57628500,6860,6860,6860,6860,0
|
|
20230905,135000,57628500,6860,6860,6860,6860,0
|
|
20230905,134900,57628500,6860,6860,6860,6860,0
|
|
20230905,134800,57628500,6860,6860,6860,6860,4
|
|
20230905,134700,57601060,6880,6880,6880,6880,0
|
|
20230905,134600,57601060,6880,6880,6880,6880,0
|
|
20230905,134500,57601060,6880,6880,6880,6880,0
|
|
20230905,134400,57601060,6880,6880,6880,6880,0
|
|
20230905,134300,57601060,6880,6880,6880,6880,1
|
|
20230905,134200,57594180,6850,6850,6850,6850,248
|
|
20230905,134100,55895380,6850,6850,6850,6850,0
|
|
20230905,134000,55895380,6850,6850,6850,6850,0
|
|
20230905,133900,55895380,6850,6850,6850,6850,0
|
|
20230905,133800,55895380,6850,6850,6850,6850,0
|
|
20230905,133700,55895380,6850,6850,6850,6850,0
|
|
20230905,133600,55895380,6850,6850,6850,6850,0
|
|
20230905,133500,55895380,6850,6850,6850,6850,0
|
|
20230905,133400,55895380,6850,6850,6850,6850,0
|
|
20230905,133300,55895380,6850,6850,6850,6850,0
|
|
20230905,133200,55895380,6850,6850,6850,6850,0
|
|
20230905,133100,55895380,6850,6850,6850,6850,0
|
|
20230905,133000,55895380,6850,6850,6850,6850,0
|
|
20230905,132900,55895380,6850,6850,6850,6850,0
|
|
20230905,132800,55895380,6850,6850,6850,6850,17
|
|
20230905,132700,55778930,6870,6870,6870,6870,0
|
|
20230905,132600,55778930,6870,6870,6870,6870,0
|
|
20230905,132500,55778930,6870,6870,6870,6870,101
|
|
20230905,132400,55085060,6870,6870,6870,6870,0
|
|
20230905,132300,55085060,6870,6870,6870,6870,0
|
|
20230905,132200,55085060,6870,6870,6870,6870,0
|
|
20230905,132100,55085060,6870,6870,6870,6870,0
|
|
20230905,132000,55085060,6870,6870,6870,6870,80
|
|
20230905,131900,54535460,6880,6880,6880,6880,0
|
|
20230905,131800,54535460,6880,6880,6880,6880,0
|
|
20230905,131700,54535460,6880,6880,6880,6880,0
|
|
20230905,131600,54535460,6880,6880,6880,6880,0
|
|
20230905,131500,54535460,6880,6880,6880,6880,0
|
|
20230905,131400,54535460,6880,6880,6880,6880,0
|
|
20230905,131300,54535460,6880,6880,6880,6880,0
|
|
20230905,131200,54535460,6880,6880,6880,6880,0
|
|
20230905,131100,54535460,6880,6880,6880,6880,0
|
|
20230905,131000,54535460,6880,6880,6880,6880,1
|
|
20230905,130900,54528580,6850,6850,6850,6850,0
|
|
20230905,130800,54528580,6850,6850,6850,6850,0
|
|
20230905,130700,54528580,6850,6850,6850,6850,0
|
|
20230905,130600,54528580,6850,6850,6850,6850,0
|
|
20230905,130500,54528580,6850,6850,6850,6850,0
|
|
20230905,130400,54528580,6850,6850,6850,6850,18
|
|
20230905,130300,54405280,6890,6890,6890,6890,0
|
|
20230905,130200,54405280,6890,6890,6890,6890,0
|
|
20230905,130100,54405280,6890,6890,6890,6890,0
|
|
20230905,130000,54405280,6890,6890,6890,6890,0
|
|
20230905,125900,54405280,6890,6890,6890,6890,0
|
|
20230905,125800,54405280,6890,6890,6890,6890,0
|
|
20230905,125700,54405280,6890,6890,6890,6890,1
|
|
20230905,125600,54398390,6880,6880,6880,6880,1000
|
|
20230905,125500,47518390,6880,6880,6880,6880,0
|
|
20230905,125400,47518390,6880,6880,6880,6880,1
|
|
20230905,125300,47511510,6840,6840,6840,6840,0
|
|
20230905,125200,47511510,6840,6850,6850,6840,439
|
|
20230905,125100,44508580,6850,6850,6850,6850,0
|
|
20230905,125000,44508580,6850,6860,6860,6850,313
|
|
20230905,124900,42364320,6870,6870,6870,6870,0
|
|
20230905,124800,42364320,6870,6870,6870,6870,0
|
|
20230905,124700,42364320,6870,6870,6870,6870,0
|
|
20230905,124600,42364320,6870,6870,6870,6870,0
|
|
20230905,124500,42364320,6870,6870,6870,6870,1000
|
|
20230905,124400,35494320,6860,6860,6860,6860,0
|
|
20230905,124300,35494320,6860,6860,6860,6860,0
|
|
20230905,124200,35494320,6860,6860,6860,6860,0
|
|
20230905,124100,35494320,6860,6860,6860,6860,0
|
|
20230905,124000,35494320,6860,6860,6860,6860,0
|
|
20230905,123900,35494320,6860,6860,6860,6860,0
|
|
20230905,123800,35494320,6860,6860,6860,6860,0
|
|
20230905,123700,35494320,6860,6860,6860,6860,0
|
|
20230905,123600,35494320,6860,6860,6860,6860,0
|
|
20230905,123500,35494320,6860,6860,6860,6860,0
|
|
20230905,123400,35494320,6860,6860,6860,6860,0
|
|
20230905,123300,35494320,6860,6860,6860,6860,0
|
|
20230905,123200,35494320,6860,6860,6860,6860,0
|
|
20230905,123100,35494320,6860,6860,6860,6860,0
|
|
20230905,123000,35494320,6860,6860,6860,6860,3
|
|
20230905,122900,35473740,6880,6880,6880,6880,0
|
|
20230905,122800,35473740,6880,6880,6880,6880,50
|
|
20230905,122700,35129740,6860,6860,6860,6860,0
|
|
20230905,122600,35129740,6860,6860,6860,6860,0
|
|
20230905,122500,35129740,6860,6860,6860,6860,0
|
|
20230905,122400,35129740,6860,6860,6860,6860,0
|
|
20230905,122300,35129740,6860,6860,6860,6860,0
|
|
20230905,122200,35129740,6860,6860,6860,6860,0
|
|
20230905,122100,35129740,6860,6860,6860,6850,33
|
|
20230905,122000,34903570,6860,6860,6860,6860,0
|
|
20230905,121900,34903570,6860,6860,6860,6860,0
|
|
20230905,121800,34903570,6860,6860,6860,6860,0
|
|
20230905,121700,34903570,6860,6860,6860,6860,0
|
|
20230905,121600,34903570,6860,6860,6860,6860,0
|
|
20230905,121500,34903570,6860,6860,6860,6860,0
|
|
20230905,121400,34903570,6860,6880,6880,6860,103
|
|
20230905,121300,34194990,6860,6860,6860,6860,0
|
|
20230905,121200,34194990,6860,6860,6860,6860,0
|
|
20230905,121100,34194990,6860,6860,6860,6860,0
|
|
20230905,121000,34194990,6860,6860,6860,6860,6
|
|
20230905,120900,34153830,6860,6860,6860,6860,0
|
|
20230905,120800,34153830,6860,6860,6860,6860,0
|
|
20230905,120700,34153830,6860,6880,6880,6860,4
|
|
20230905,120600,34126370,6880,6880,6880,6880,0
|
|
20230905,120500,34126370,6880,6880,6880,6880,0
|
|
20230905,120400,34126370,6880,6880,6880,6860,5
|
|
20230905,120300,34092030,6860,6860,6860,6860,3
|
|
20230905,120200,34071450,6880,6880,6880,6860,44
|
|
20230905,120100,33768790,6860,6870,6880,6860,63
|
|
20230905,120000,33335420,6870,6870,6870,6870,0
|
|
20230905,115900,33335420,6870,6870,6870,6870,40
|
|
20230905,115800,33060620,6880,6880,6880,6880,20
|
|
20230905,115700,32923020,6880,6890,6890,6850,8
|
|
20230905,115600,32868150,6850,6850,6850,6850,101
|
|
20230905,115500,32176300,6890,6860,6890,6860,16
|
|
20230905,115400,32066420,6890,6850,6890,6850,131
|
|
20230905,115300,31169030,6890,6890,6890,6890,0
|
|
20230905,115200,31169030,6890,6890,6890,6890,0
|
|
20230905,115100,31169030,6890,6890,6890,6890,0
|
|
20230905,115000,31169030,6890,6890,6890,6890,1
|
|
20230905,114900,31162140,6860,6860,6860,6860,0
|
|
20230905,114800,31162140,6860,6860,6860,6860,0
|
|
20230905,114700,31162140,6860,6860,6860,6860,0
|
|
20230905,114600,31162140,6860,6860,6860,6860,0
|
|
20230905,114500,31162140,6860,6860,6860,6860,0
|
|
20230905,114400,31162140,6860,6860,6860,6860,0
|
|
20230905,114300,31162140,6860,6860,6860,6860,0
|
|
20230905,114200,31162140,6860,6860,6860,6860,0
|
|
20230905,114100,31162140,6860,6860,6860,6860,175
|
|
20230905,114000,29961640,6860,6860,6860,6860,0
|
|
20230905,113900,29961640,6860,6860,6860,6860,0
|
|
20230905,113800,29961640,6860,6860,6860,6860,0
|
|
20230905,113700,29961640,6860,6860,6860,6860,0
|
|
20230905,113600,29961640,6860,6860,6860,6860,0
|
|
20230905,113500,29961640,6860,6860,6860,6860,34
|
|
20230905,113400,29728400,6860,6860,6860,6860,0
|
|
20230905,113300,29728400,6860,6860,6860,6860,21
|
|
20230905,113200,29584340,6870,6870,6870,6870,0
|
|
20230905,113100,29584340,6870,6870,6870,6870,0
|
|
20230905,113000,29584340,6870,6870,6870,6870,3
|
|
20230905,112900,29563730,6870,6870,6870,6870,0
|
|
20230905,112800,29563730,6870,6870,6870,6870,0
|
|
20230905,112700,29563730,6870,6870,6870,6870,20
|
|
20230905,112600,29426330,6890,6890,6890,6890,1
|
|
20230905,112500,29419440,6870,6870,6870,6870,0
|
|
20230905,112400,29419440,6870,6870,6870,6870,15
|
|
20230905,112300,29316390,6860,6870,6870,6860,155
|
|
20230905,112200,28252970,6880,6880,6880,6880,0
|
|
20230905,112100,28252970,6880,6880,6880,6880,0
|
|
20230905,112000,28252970,6880,6880,6880,6880,0
|
|
20230905,111900,28252970,6880,6880,6880,6880,0
|
|
20230905,111800,28252970,6880,6880,6880,6880,0
|
|
20230905,111700,28252970,6880,6880,6880,6880,0
|
|
20230905,111600,28252970,6880,6880,6880,6880,0
|
|
20230905,111500,28252970,6880,6880,6880,6880,0
|
|
20230905,111400,28252970,6880,6880,6880,6880,0
|
|
20230905,111300,28252970,6880,6880,6880,6880,0
|
|
20230905,111200,28252970,6880,6880,6880,6880,0
|
|
20230905,111100,28252970,6880,6880,6880,6880,50
|
|
20230905,111000,27908970,6880,6880,6880,6880,0
|
|
20230905,110900,27908970,6880,6880,6880,6880,0
|
|
20230905,110800,27908970,6880,6880,6880,6880,0
|
|
20230905,110700,27908970,6880,6880,6880,6880,10
|
|
20230905,110600,27840170,6880,6880,6880,6880,0
|
|
20230905,110500,27840170,6880,6880,6880,6880,0
|
|
20230905,110400,27840170,6880,6880,6880,6880,0
|
|
20230905,110300,27840170,6880,6880,6880,6880,0
|
|
20230905,110200,27840170,6880,6880,6880,6880,0
|
|
20230905,110100,27840170,6880,6880,6880,6880,3
|
|
20230905,110000,27819530,6880,6880,6880,6880,0
|
|
20230905,105900,27819530,6880,6880,6880,6880,0
|
|
20230905,105800,27819530,6880,6880,6880,6880,0
|
|
20230905,105700,27819530,6880,6880,6880,6880,0
|
|
20230905,105600,27819530,6880,6880,6880,6880,0
|
|
20230905,105500,27819530,6880,6880,6880,6880,1
|
|
20230905,105400,27812650,6860,6860,6860,6860,0
|
|
20230905,105300,27812650,6860,6860,6860,6860,0
|
|
20230905,105200,27812650,6860,6860,6860,6860,0
|
|
20230905,105100,27812650,6860,6890,6890,6860,51
|
|
20230905,105000,27462760,6860,6860,6860,6860,0
|
|
20230905,104900,27462760,6860,6860,6860,6860,0
|
|
20230905,104800,27462760,6860,6860,6860,6860,0
|
|
20230905,104700,27462760,6860,6870,6870,6860,95
|
|
20230905,104600,26811030,6890,6890,6890,6890,0
|
|
20230905,104500,26811030,6890,6890,6890,6890,0
|
|
20230905,104400,26811030,6890,6890,6890,6890,0
|
|
20230905,104300,26811030,6890,6890,6890,6890,0
|
|
20230905,104200,26811030,6890,6870,6890,6850,720
|
|
20230905,104100,21871700,6870,6870,6870,6870,0
|
|
20230905,104000,21871700,6870,6870,6870,6870,0
|
|
20230905,103900,21871700,6870,6870,6870,6870,0
|
|
20230905,103800,21871700,6870,6870,6870,6870,1128
|
|
20230905,103700,14122340,6870,6870,6870,6870,0
|
|
20230905,103600,14122340,6870,6870,6870,6870,3
|
|
20230905,103500,14101730,6870,6870,6870,6870,0
|
|
20230905,103400,14101730,6870,6870,6870,6870,1
|
|
20230905,103300,14094860,6870,6870,6870,6870,1
|
|
20230905,103200,14087990,6870,6870,6870,6870,0
|
|
20230905,103100,14087990,6870,6870,6870,6870,0
|
|
20230905,103000,14087990,6870,6870,6870,6870,0
|
|
20230905,102900,14087990,6870,6870,6870,6870,0
|
|
20230905,102800,14087990,6870,6870,6870,6870,6
|
|
20230905,102700,14046770,6870,6870,6870,6870,2
|
|
20230905,102600,14033030,6870,6870,6870,6870,0
|
|
20230905,102500,14033030,6870,6870,6870,6870,0
|
|
20230905,102400,14033030,6870,6870,6870,6870,0
|
|
20230905,102300,14033030,6870,6870,6870,6870,0
|
|
20230905,102200,14033030,6870,6870,6870,6870,0
|
|
20230905,102100,14033030,6870,6870,6870,6870,0
|
|
20230905,102000,14033030,6870,6870,6870,6870,0
|
|
20230905,101900,14033030,6870,6870,6870,6870,0
|
|
20230905,101800,14033030,6870,6870,6870,6870,0
|
|
20230905,101700,14033030,6870,6870,6870,6870,1
|
|
20230905,101600,14026160,6870,6870,6870,6870,1
|
|
20230905,101500,14019290,6870,6870,6870,6870,0
|
|
20230905,101400,14019290,6870,6870,6870,6870,0
|
|
20230905,101300,14019290,6870,6870,6870,6870,0
|
|
20230905,101200,14019290,6870,6870,6870,6870,0
|
|
20230905,101100,14019290,6870,6870,6870,6870,0
|
|
20230905,101000,14019290,6870,6870,6870,6870,6
|
|
20230905,100900,13978070,6860,6860,6860,6860,0
|
|
20230905,100800,13978070,6860,6860,6860,6860,0
|
|
20230905,100700,13978070,6860,6860,6860,6860,0
|
|
20230905,100600,13978070,6860,6860,6860,6860,100
|
|
20230905,100500,13292070,6870,6870,6870,6870,0
|
|
20230905,100400,13292070,6870,6870,6870,6870,1
|
|
20230905,100300,13285200,6870,6870,6870,6870,2
|
|
20230905,100200,13271460,6860,6860,6860,6860,0
|
|
20230905,100100,13271460,6860,6860,6860,6860,0
|
|
20230905,100000,13271460,6860,6870,6870,6860,151
|
|
20230905,095900,12234100,6870,6870,6870,6870,0
|
|
20230905,095800,12234100,6870,6870,6870,6870,0
|
|
20230905,095700,12234100,6870,6870,6870,6870,664
|
|
20230905,095600,7672420,6870,6870,6870,6870,5
|
|
20230905,095500,7638070,6870,6870,6870,6870,0
|
|
20230905,095400,7638070,6870,6870,6870,6870,0
|
|
20230905,095300,7638070,6870,6870,6870,6870,0
|
|
20230905,095200,7638070,6870,6870,6870,6870,1
|
|
20230905,095100,7631200,6870,6870,6870,6870,0
|
|
20230905,095000,7631200,6870,6870,6870,6870,0
|
|
20230905,094900,7631200,6870,6870,6870,6870,0
|
|
20230905,094800,7631200,6870,6870,6870,6870,0
|
|
20230905,094700,7631200,6870,6870,6870,6870,0
|
|
20230905,094600,7631200,6870,6870,6870,6870,20
|
|
20230905,094500,7493800,6860,6860,6860,6860,1
|
|
20230905,094400,7486940,6860,6860,6860,6860,0
|
|
20230905,094300,7486940,6860,6860,6860,6860,0
|
|
20230905,094200,7486940,6860,6860,6860,6860,0
|
|
20230905,094100,7486940,6860,6860,6860,6860,0
|
|
20230905,094000,7486940,6860,6870,6870,6860,38
|
|
20230905,093900,7226180,6860,6860,6860,6860,15
|
|
20230905,093800,7123280,6860,6860,6860,6860,35
|
|
20230905,093700,6883180,6860,6860,6860,6860,33
|
|
20230905,093600,6656800,6860,6860,6860,6860,0
|
|
20230905,093500,6656800,6860,6860,6860,6860,110
|
|
20230905,093400,5902200,6860,6870,6870,6860,256
|
|
20230905,093300,4144380,6880,6890,6890,6880,6
|
|
20230905,093200,4103090,6880,6880,6880,6880,0
|
|
20230905,093100,4103090,6880,6880,6880,6880,8
|
|
20230905,093000,4048050,6890,6890,6890,6890,19
|
|
20230905,092900,3917140,6870,6870,6870,6870,0
|
|
20230905,092800,3917140,6870,6870,6870,6870,0
|
|
20230905,092700,3917140,6870,6870,6870,6870,0
|
|
20230905,092600,3917140,6870,6870,6870,6870,0
|
|
20230905,092500,3917140,6870,6870,6870,6870,0
|
|
20230905,092400,3917140,6870,6880,6880,6870,86
|
|
20230905,092300,3325550,6880,6880,6880,6880,0
|
|
20230905,092200,3325550,6880,6880,6880,6880,0
|
|
20230905,092100,3325550,6880,6880,6880,6880,0
|
|
20230905,092000,3325550,6880,6880,6880,6880,0
|
|
20230905,091900,3325550,6880,6880,6880,6880,21
|
|
20230905,091800,3181070,6880,6880,6880,6880,20
|
|
20230905,091700,3043470,6880,6880,6880,6880,0
|
|
20230905,091600,3043470,6880,6880,6880,6880,0
|
|
20230905,091500,3043470,6880,6880,6880,6880,0
|
|
20230905,091400,3043470,6880,6900,6900,6880,116
|
|
20230905,091300,2243230,6900,6900,6900,6900,0
|
|
20230905,091200,2243230,6900,6900,6900,6900,0
|
|
20230905,091100,2243230,6900,6900,6900,6900,0
|
|
20230905,091000,2243230,6900,6910,6910,6900,126
|
|
20230905,090900,1373720,6920,6920,6920,6920,0
|
|
20230905,090800,1373720,6920,6920,6920,6920,0
|
|
20230905,090700,1373720,6920,6920,6920,6920,11
|
|
20230905,090600,1297600,6920,6920,6920,6920,0
|
|
20230905,090500,1297600,6920,6920,6920,6920,0
|
|
20230905,090400,1297600,6920,6920,6920,6920,0
|
|
20230905,090300,1297600,6920,6920,6920,6920,0
|
|
20230905,090200,1297600,6920,6920,6920,6920,10
|
|
20230905,090100,1228400,6950,6950,6950,6950,2
|
|
20230905,090000,1214500,6940,6940,6940,6940,175
|