687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202400,143964510,6750,6750,6750,6750,288
|
|
20230907,202300,143964510,6750,6750,6750,6750,0
|
|
20230907,202200,143964510,6750,6750,6750,6750,0
|
|
20230907,202100,143964510,6750,6750,6750,6750,0
|
|
20230907,202000,143964510,6750,6750,6750,6750,0
|
|
20230907,201900,143964510,6750,6750,6750,6750,0
|
|
20230907,201800,143964510,6750,6750,6750,6750,0
|
|
20230907,201700,143964510,6750,6750,6750,6750,0
|
|
20230907,201600,143964510,6750,6750,6750,6750,0
|
|
20230907,201500,143964510,6750,6750,6750,6750,0
|
|
20230907,201400,143964510,6750,6750,6750,6750,0
|
|
20230907,201300,143964510,6750,6750,6750,6750,0
|
|
20230907,201200,143964510,6750,6750,6750,6750,0
|
|
20230907,201100,143964510,6750,6750,6750,6750,0
|
|
20230907,201000,143964510,6750,6750,6750,6750,0
|
|
20230907,200900,143964510,6750,6750,6750,6750,0
|
|
20230907,200800,143964510,6750,6750,6750,6750,0
|
|
20230907,200700,143964510,6750,6750,6750,6750,0
|
|
20230907,200600,143964510,6750,6750,6750,6750,0
|
|
20230907,200500,143964510,6750,6750,6750,6750,0
|
|
20230907,200400,143964510,6750,6750,6750,6750,0
|
|
20230907,200300,143964510,6750,6750,6750,6750,0
|
|
20230907,200200,143964510,6750,6750,6750,6750,0
|
|
20230907,200100,143964510,6750,6750,6750,6750,0
|
|
20230907,200000,143964510,6750,6750,6750,6750,0
|
|
20230907,195900,143964510,6750,6750,6750,6750,0
|
|
20230907,195800,143964510,6750,6750,6750,6750,0
|
|
20230907,195700,143964510,6750,6750,6750,6750,0
|
|
20230907,195600,143964510,6750,6750,6750,6750,0
|
|
20230907,195500,143964510,6750,6750,6750,6750,0
|
|
20230907,195400,143964510,6750,6750,6750,6750,288
|
|
20230907,195300,143964510,6750,6750,6750,6750,0
|
|
20230907,195200,143964510,6750,6750,6750,6750,0
|
|
20230907,195100,143964510,6750,6750,6750,6750,0
|
|
20230907,195000,143964510,6750,6750,6750,6750,0
|
|
20230907,194900,143964510,6750,6750,6750,6750,0
|
|
20230907,194800,143964510,6750,6750,6750,6750,0
|
|
20230907,194700,143964510,6750,6750,6750,6750,0
|
|
20230907,194600,143964510,6750,6750,6750,6750,0
|
|
20230907,194500,143964510,6750,6750,6750,6750,0
|
|
20230907,194400,143964510,6750,6750,6750,6750,0
|
|
20230907,194300,143964510,6750,6750,6750,6750,0
|
|
20230907,194200,143964510,6750,6750,6750,6750,0
|
|
20230907,194100,143964510,6750,6750,6750,6750,0
|
|
20230907,194000,143964510,6750,6750,6750,6750,0
|
|
20230907,193900,143964510,6750,6750,6750,6750,0
|
|
20230907,193800,143964510,6750,6750,6750,6750,0
|
|
20230907,193700,143964510,6750,6750,6750,6750,0
|
|
20230907,193600,143964510,6750,6750,6750,6750,0
|
|
20230907,193500,143964510,6750,6750,6750,6750,0
|
|
20230907,193400,143964510,6750,6750,6750,6750,0
|
|
20230907,193300,143964510,6750,6750,6750,6750,0
|
|
20230907,193200,143964510,6750,6750,6750,6750,0
|
|
20230907,193100,143964510,6750,6750,6750,6750,0
|
|
20230907,193000,143964510,6750,6750,6750,6750,0
|
|
20230907,192900,143964510,6750,6750,6750,6750,0
|
|
20230907,192800,143964510,6750,6750,6750,6750,0
|
|
20230907,192700,143964510,6750,6750,6750,6750,0
|
|
20230907,192600,143964510,6750,6750,6750,6750,0
|
|
20230907,192500,143964510,6750,6750,6750,6750,0
|
|
20230907,192400,143964510,6750,6750,6750,6750,288
|
|
20230907,192300,143964510,6750,6750,6750,6750,0
|
|
20230907,192200,143964510,6750,6750,6750,6750,0
|
|
20230907,192100,143964510,6750,6750,6750,6750,0
|
|
20230907,192000,143964510,6750,6750,6750,6750,0
|
|
20230907,191900,143964510,6750,6750,6750,6750,0
|
|
20230907,191800,143964510,6750,6750,6750,6750,0
|
|
20230907,191700,143964510,6750,6750,6750,6750,0
|
|
20230907,191600,143964510,6750,6750,6750,6750,0
|
|
20230907,191500,143964510,6750,6750,6750,6750,0
|
|
20230907,191400,143964510,6750,6750,6750,6750,0
|
|
20230907,191300,143964510,6750,6750,6750,6750,0
|
|
20230907,191200,143964510,6750,6750,6750,6750,0
|
|
20230907,191100,143964510,6750,6750,6750,6750,0
|
|
20230907,191000,143964510,6750,6750,6750,6750,0
|
|
20230907,190900,143964510,6750,6750,6750,6750,0
|
|
20230907,190800,143964510,6750,6750,6750,6750,0
|
|
20230907,190700,143964510,6750,6750,6750,6750,0
|
|
20230907,190600,143964510,6750,6750,6750,6750,0
|
|
20230907,190500,143964510,6750,6750,6750,6750,0
|
|
20230907,190400,143964510,6750,6750,6750,6750,0
|
|
20230907,190300,143964510,6750,6750,6750,6750,0
|
|
20230907,190200,143964510,6750,6750,6750,6750,0
|
|
20230907,190100,143964510,6750,6750,6750,6750,0
|
|
20230907,190000,143964510,6750,6750,6750,6750,0
|
|
20230907,185900,143964510,6750,6750,6750,6750,0
|
|
20230907,185800,143964510,6750,6750,6750,6750,0
|
|
20230907,185700,143964510,6750,6750,6750,6750,0
|
|
20230907,185600,143964510,6750,6750,6750,6750,0
|
|
20230907,185500,143964510,6750,6750,6750,6750,0
|
|
20230907,185400,143964510,6750,6750,6750,6750,288
|
|
20230907,185300,143964510,6750,6750,6750,6750,0
|
|
20230907,185200,143964510,6750,6750,6750,6750,0
|
|
20230907,185100,143964510,6750,6750,6750,6750,0
|
|
20230907,185000,143964510,6750,6750,6750,6750,0
|
|
20230907,184900,143964510,6750,6750,6750,6750,0
|
|
20230907,184800,143964510,6750,6750,6750,6750,0
|
|
20230907,184700,143964510,6750,6750,6750,6750,0
|
|
20230907,184600,143964510,6750,6750,6750,6750,0
|
|
20230907,184500,143964510,6750,6750,6750,6750,0
|
|
20230907,184400,143964510,6750,6750,6750,6750,0
|
|
20230907,184300,143964510,6750,6750,6750,6750,0
|
|
20230907,184200,143964510,6750,6750,6750,6750,0
|
|
20230907,184100,143964510,6750,6750,6750,6750,0
|
|
20230907,184000,143964510,6750,6750,6750,6750,0
|
|
20230907,183900,143964510,6750,6750,6750,6750,0
|
|
20230907,183800,143964510,6750,6750,6750,6750,0
|
|
20230907,183700,143964510,6750,6750,6750,6750,0
|
|
20230907,183600,143964510,6750,6750,6750,6750,0
|
|
20230907,183500,143964510,6750,6750,6750,6750,0
|
|
20230907,183400,143964510,6750,6750,6750,6750,0
|
|
20230907,183300,143964510,6750,6750,6750,6750,0
|
|
20230907,183200,143964510,6750,6750,6750,6750,0
|
|
20230907,183100,143964510,6750,6750,6750,6750,0
|
|
20230907,183000,143964510,6750,6750,6750,6750,0
|
|
20230907,182900,143964510,6750,6750,6750,6750,0
|
|
20230907,182800,143964510,6750,6750,6750,6750,0
|
|
20230907,182700,143964510,6750,6750,6750,6750,0
|
|
20230907,182600,143964510,6750,6750,6750,6750,0
|
|
20230907,182500,143964510,6750,6750,6750,6750,0
|
|
20230907,182400,143964510,6750,6750,6750,6750,288
|
|
20230907,182300,143964510,6750,6750,6750,6750,0
|
|
20230907,182200,143964510,6750,6750,6750,6750,0
|
|
20230907,182100,143964510,6750,6750,6750,6750,0
|
|
20230907,182000,143964510,6750,6750,6750,6750,0
|
|
20230907,181900,143964510,6750,6750,6750,6750,0
|
|
20230907,181800,143964510,6750,6750,6750,6750,0
|
|
20230907,181700,143964510,6750,6750,6750,6750,0
|
|
20230907,181600,143964510,6750,6750,6750,6750,0
|
|
20230907,181500,143964510,6750,6750,6750,6750,0
|
|
20230907,181400,143964510,6750,6750,6750,6750,0
|
|
20230907,181300,143964510,6750,6750,6750,6750,0
|
|
20230907,181200,143964510,6750,6750,6750,6750,0
|
|
20230907,181100,143964510,6750,6750,6750,6750,0
|
|
20230907,181000,143964510,6750,6750,6750,6750,0
|
|
20230907,180900,143964510,6750,6750,6750,6750,0
|
|
20230907,180800,143964510,6750,6750,6750,6750,0
|
|
20230907,180700,143964510,6750,6750,6750,6750,0
|
|
20230907,180600,143964510,6750,6750,6750,6750,0
|
|
20230907,180500,143964510,6750,6750,6750,6750,0
|
|
20230907,180400,143964510,6750,6750,6750,6750,0
|
|
20230907,180300,143964510,6750,6750,6750,6750,0
|
|
20230907,180200,143964510,6750,6750,6750,6750,0
|
|
20230907,180100,143964510,6750,6750,6750,6750,0
|
|
20230907,180000,143964510,6750,6750,6750,6750,0
|
|
20230907,175900,143964510,6750,6750,6750,6750,0
|
|
20230907,175800,143964510,6750,6750,6750,6750,0
|
|
20230907,175700,143964510,6750,6750,6750,6750,0
|
|
20230907,175600,143964510,6750,6750,6750,6750,0
|
|
20230907,175500,143964510,6750,6750,6750,6750,0
|
|
20230907,175400,143964510,6750,6750,6750,6750,288
|
|
20230907,175300,143964510,6750,6750,6750,6750,0
|
|
20230907,175200,143964510,6750,6750,6750,6750,0
|
|
20230907,175100,143964510,6750,6750,6750,6750,0
|
|
20230907,175000,143964510,6750,6750,6750,6750,0
|
|
20230907,174900,143964510,6750,6750,6750,6750,0
|
|
20230907,174800,143964510,6750,6750,6750,6750,0
|
|
20230907,174700,143964510,6750,6750,6750,6750,0
|
|
20230907,174600,143964510,6750,6750,6750,6750,0
|
|
20230907,174500,143964510,6750,6750,6750,6750,0
|
|
20230907,174400,143964510,6750,6750,6750,6750,0
|
|
20230907,174300,143964510,6750,6750,6750,6750,0
|
|
20230907,174200,143964510,6750,6750,6750,6750,0
|
|
20230907,174100,143964510,6750,6750,6750,6750,0
|
|
20230907,174000,143964510,6750,6750,6750,6750,0
|
|
20230907,173900,143964510,6750,6750,6750,6750,0
|
|
20230907,173800,143964510,6750,6750,6750,6750,0
|
|
20230907,173700,143964510,6750,6750,6750,6750,0
|
|
20230907,173600,143964510,6750,6750,6750,6750,0
|
|
20230907,173500,143964510,6750,6750,6750,6750,0
|
|
20230907,173400,143964510,6750,6750,6750,6750,0
|
|
20230907,173300,143964510,6750,6750,6750,6750,0
|
|
20230907,173200,143964510,6750,6750,6750,6750,0
|
|
20230907,173100,143964510,6750,6750,6750,6750,0
|
|
20230907,173000,143964510,6750,6750,6750,6750,0
|
|
20230907,172900,143964510,6750,6750,6750,6750,0
|
|
20230907,172800,143964510,6750,6750,6750,6750,0
|
|
20230907,172700,143964510,6750,6750,6750,6750,0
|
|
20230907,172600,143964510,6750,6750,6750,6750,0
|
|
20230907,172500,143964510,6750,6750,6750,6750,0
|
|
20230907,172400,143964510,6750,6750,6750,6750,288
|
|
20230907,172300,143964510,6750,6750,6750,6750,0
|
|
20230907,172200,143964510,6750,6750,6750,6750,0
|
|
20230907,172100,143964510,6750,6750,6750,6750,0
|
|
20230907,172000,143964510,6750,6750,6750,6750,0
|
|
20230907,171900,143964510,6750,6750,6750,6750,0
|
|
20230907,171800,143964510,6750,6750,6750,6750,0
|
|
20230907,171700,143964510,6750,6750,6750,6750,0
|
|
20230907,171600,143964510,6750,6750,6750,6750,0
|
|
20230907,171500,143964510,6750,6750,6750,6750,0
|
|
20230907,171400,143964510,6750,6750,6750,6750,0
|
|
20230907,171300,143964510,6750,6750,6750,6750,0
|
|
20230907,171200,143964510,6750,6750,6750,6750,0
|
|
20230907,171100,143964510,6750,6750,6750,6750,0
|
|
20230907,171000,143964510,6750,6750,6750,6750,0
|
|
20230907,170900,143964510,6750,6750,6750,6750,0
|
|
20230907,170800,143964510,6750,6750,6750,6750,0
|
|
20230907,170700,143964510,6750,6750,6750,6750,0
|
|
20230907,170600,143964510,6750,6750,6750,6750,0
|
|
20230907,170500,143964510,6750,6750,6750,6750,0
|
|
20230907,170400,143964510,6750,6750,6750,6750,0
|
|
20230907,170300,143964510,6750,6750,6750,6750,0
|
|
20230907,170200,143964510,6750,6750,6750,6750,0
|
|
20230907,170100,143964510,6750,6750,6750,6750,0
|
|
20230907,170000,143964510,6750,6750,6750,6750,0
|
|
20230907,165900,143964510,6750,6750,6750,6750,0
|
|
20230907,165800,143964510,6750,6750,6750,6750,0
|
|
20230907,165700,143964510,6750,6750,6750,6750,0
|
|
20230907,165600,143964510,6750,6750,6750,6750,0
|
|
20230907,165500,143964510,6750,6750,6750,6750,0
|
|
20230907,165400,143964510,6750,6750,6750,6750,288
|
|
20230907,165300,143964510,6750,6750,6750,6750,0
|
|
20230907,165200,143964510,6750,6750,6750,6750,0
|
|
20230907,165100,143964510,6750,6750,6750,6750,0
|
|
20230907,165000,143964510,6750,6750,6750,6750,0
|
|
20230907,164900,143964510,6750,6750,6750,6750,0
|
|
20230907,164800,143964510,6750,6750,6750,6750,0
|
|
20230907,164700,143964510,6750,6750,6750,6750,0
|
|
20230907,164600,143964510,6750,6750,6750,6750,0
|
|
20230907,164500,143964510,6750,6750,6750,6750,0
|
|
20230907,164400,143964510,6750,6750,6750,6750,0
|
|
20230907,164300,143964510,6750,6750,6750,6750,0
|
|
20230907,164200,143964510,6750,6750,6750,6750,0
|
|
20230907,164100,143964510,6750,6750,6750,6750,0
|
|
20230907,164000,143964510,6750,6750,6750,6750,0
|
|
20230907,163900,143964510,6750,6750,6750,6750,0
|
|
20230907,163800,143964510,6750,6750,6750,6750,0
|
|
20230907,163700,143964510,6750,6750,6750,6750,0
|
|
20230907,163600,143964510,6750,6750,6750,6750,0
|
|
20230907,163500,143964510,6750,6750,6750,6750,0
|
|
20230907,163400,143964510,6750,6750,6750,6750,0
|
|
20230907,163300,143964510,6750,6750,6750,6750,0
|
|
20230907,163200,143964510,6750,6750,6750,6750,0
|
|
20230907,163100,143964510,6750,6750,6750,6750,0
|
|
20230907,163000,143964510,6750,6750,6750,6750,0
|
|
20230907,162900,143964510,6750,6750,6750,6750,0
|
|
20230907,162800,143964510,6750,6750,6750,6750,0
|
|
20230907,162700,143964510,6750,6750,6750,6750,0
|
|
20230907,162600,143964510,6750,6750,6750,6750,0
|
|
20230907,162500,143964510,6750,6750,6750,6750,0
|
|
20230907,162400,143964510,6750,6750,6750,6750,288
|
|
20230907,162300,143964510,6750,6750,6750,6750,0
|
|
20230907,162200,143964510,6750,6750,6750,6750,0
|
|
20230907,162100,143964510,6750,6750,6750,6750,0
|
|
20230907,162000,143964510,6750,6750,6750,6750,0
|
|
20230907,161900,143964510,6750,6750,6750,6750,0
|
|
20230907,161800,143964510,6750,6750,6750,6750,0
|
|
20230907,161700,143964510,6750,6750,6750,6750,0
|
|
20230907,161600,143964510,6750,6750,6750,6750,0
|
|
20230907,161500,143964510,6750,6750,6750,6750,0
|
|
20230907,161400,143964510,6750,6750,6750,6750,0
|
|
20230907,161300,143964510,6750,6750,6750,6750,0
|
|
20230907,161200,143964510,6750,6750,6750,6750,0
|
|
20230907,161100,143964510,6750,6750,6750,6750,0
|
|
20230907,161000,143964510,6750,6750,6750,6750,0
|
|
20230907,160900,143964510,6750,6750,6750,6750,0
|
|
20230907,160800,143964510,6750,6750,6750,6750,0
|
|
20230907,160700,143964510,6750,6750,6750,6750,0
|
|
20230907,160600,143964510,6750,6750,6750,6750,0
|
|
20230907,160500,143964510,6750,6750,6750,6750,0
|
|
20230907,160400,143964510,6750,6750,6750,6750,0
|
|
20230907,160300,143964510,6750,6750,6750,6750,0
|
|
20230907,160200,143964510,6750,6750,6750,6750,0
|
|
20230907,160100,143964510,6750,6750,6750,6750,0
|
|
20230907,160000,143964510,6750,6750,6750,6750,0
|
|
20230907,155900,143964510,6750,6750,6750,6750,0
|
|
20230907,155800,143964510,6750,6750,6750,6750,0
|
|
20230907,155700,143964510,6750,6750,6750,6750,0
|
|
20230907,155600,143964510,6750,6750,6750,6750,0
|
|
20230907,155500,143964510,6750,6750,6750,6750,0
|
|
20230907,155400,143964510,6750,6750,6750,6750,288
|
|
20230907,155300,143964510,6750,6750,6750,6750,0
|
|
20230907,155200,143964510,6750,6750,6750,6750,0
|
|
20230907,155100,143964510,6750,6750,6750,6750,0
|
|
20230907,155000,143964510,6750,6750,6750,6750,0
|
|
20230907,154900,143964510,6750,6750,6750,6750,0
|
|
20230907,154800,143964510,6750,6750,6750,6750,0
|
|
20230907,154700,143964510,6750,6750,6750,6750,0
|
|
20230907,154600,143964510,6750,6750,6750,6750,0
|
|
20230907,154500,143964510,6750,6750,6750,6750,0
|
|
20230907,154400,143964510,6750,6750,6750,6750,0
|
|
20230907,154300,143964510,6750,6750,6750,6750,0
|
|
20230907,154200,143964510,6750,6750,6750,6750,0
|
|
20230907,154100,143964510,6750,6750,6750,6750,0
|
|
20230907,154000,143964510,6750,6750,6750,6750,0
|
|
20230907,153900,143964510,6750,6750,6750,6750,0
|
|
20230907,153800,143964510,6750,6750,6750,6750,0
|
|
20230907,153700,143964510,6750,6750,6750,6750,0
|
|
20230907,153600,143964510,6750,6750,6750,6750,0
|
|
20230907,153500,143964510,6750,6750,6750,6750,0
|
|
20230907,153400,143964510,6750,6750,6750,6750,0
|
|
20230907,153300,143964510,6750,6750,6750,6750,0
|
|
20230907,153200,143964510,6750,6750,6750,6750,0
|
|
20230907,153100,143964510,6750,6750,6750,6750,0
|
|
20230907,153000,143964510,6750,6750,6750,6750,288
|
|
20230907,152900,142020510,6780,6780,6780,6780,0
|
|
20230907,152800,142020510,6780,6780,6780,6780,0
|
|
20230907,152700,142020510,6780,6780,6780,6780,0
|
|
20230907,152600,142020510,6780,6780,6780,6780,0
|
|
20230907,152500,142020510,6780,6780,6780,6780,0
|
|
20230907,152400,142020510,6780,6780,6780,6780,0
|
|
20230907,152300,142020510,6780,6780,6780,6780,0
|
|
20230907,152200,142020510,6780,6780,6780,6780,0
|
|
20230907,152100,142020510,6780,6780,6780,6780,0
|
|
20230907,152000,142020510,6780,6780,6780,6780,0
|
|
20230907,151900,142020510,6780,6780,6780,6780,0
|
|
20230907,151800,142020510,6780,6780,6780,6780,0
|
|
20230907,151700,142020510,6780,6780,6780,6780,0
|
|
20230907,151600,142020510,6780,6780,6780,6780,0
|
|
20230907,151500,142020510,6780,6780,6780,6780,0
|
|
20230907,151400,142020510,6780,6780,6780,6780,0
|
|
20230907,151300,142020510,6780,6780,6780,6780,0
|
|
20230907,151200,142020510,6780,6780,6780,6780,0
|
|
20230907,151100,142020510,6780,6780,6780,6780,0
|
|
20230907,151000,142020510,6780,6780,6780,6780,0
|
|
20230907,150900,142020510,6780,6780,6780,6780,1
|
|
20230907,150800,142013730,6750,6750,6750,6750,1
|
|
20230907,150700,142006980,6790,6750,6790,6750,84
|
|
20230907,150600,141439920,6750,6750,6750,6750,0
|
|
20230907,150500,141439920,6750,6750,6750,6750,1
|
|
20230907,150400,141433170,6700,6700,6700,6700,0
|
|
20230907,150300,141433170,6700,6700,6700,6700,0
|
|
20230907,150200,141433170,6700,6720,6720,6700,400
|
|
20230907,150100,138750780,6770,6770,6770,6770,0
|
|
20230907,150000,138750780,6770,6770,6770,6770,0
|
|
20230907,145900,138750780,6770,6730,6770,6710,607
|
|
20230907,145800,134669440,6730,6730,6730,6730,0
|
|
20230907,145700,134669440,6730,6730,6730,6730,0
|
|
20230907,145600,134669440,6730,6730,6730,6730,0
|
|
20230907,145500,134669440,6730,6730,6730,6730,0
|
|
20230907,145400,134669440,6730,6730,6730,6730,0
|
|
20230907,145300,134669440,6730,6730,6730,6730,0
|
|
20230907,145200,134669440,6730,6730,6730,6730,0
|
|
20230907,145100,134669440,6730,6730,6730,6730,0
|
|
20230907,145000,134669440,6730,6730,6730,6730,0
|
|
20230907,144900,134669440,6730,6740,6740,6730,701
|
|
20230907,144800,129947960,6780,6780,6780,6780,1
|
|
20230907,144700,129941180,6780,6780,6780,6780,2
|
|
20230907,144600,129927620,6770,6770,6770,6770,0
|
|
20230907,144500,129927620,6770,6770,6770,6770,0
|
|
20230907,144400,129927620,6770,6770,6770,6770,8
|
|
20230907,144300,129873460,6780,6780,6780,6780,1
|
|
20230907,144200,129866680,6780,6780,6780,6780,0
|
|
20230907,144100,129866680,6780,6780,6780,6780,6
|
|
20230907,144000,129826000,6740,6740,6740,6740,0
|
|
20230907,143900,129826000,6740,6740,6740,6740,0
|
|
20230907,143800,129826000,6740,6750,6750,6740,150
|
|
20230907,143700,128814910,6790,6790,6790,6790,0
|
|
20230907,143600,128814910,6790,6790,6790,6790,0
|
|
20230907,143500,128814910,6790,6790,6790,6790,1
|
|
20230907,143400,128808120,6750,6750,6750,6750,0
|
|
20230907,143300,128808120,6750,6750,6750,6750,0
|
|
20230907,143200,128808120,6750,6750,6750,6750,82
|
|
20230907,143100,128254620,6750,6750,6750,6750,0
|
|
20230907,143000,128254620,6750,6750,6750,6750,32
|
|
20230907,142900,128038620,6750,6750,6750,6750,14
|
|
20230907,142800,127944120,6760,6760,6760,6750,11
|
|
20230907,142700,127869800,6800,6800,6800,6800,0
|
|
20230907,142600,127869800,6800,6800,6800,6800,0
|
|
20230907,142500,127869800,6800,6800,6800,6800,0
|
|
20230907,142400,127869800,6800,6800,6800,6800,0
|
|
20230907,142300,127869800,6800,6800,6800,6800,0
|
|
20230907,142200,127869800,6800,6800,6800,6800,0
|
|
20230907,142100,127869800,6800,6800,6800,6800,0
|
|
20230907,142000,127869800,6800,6800,6800,6800,0
|
|
20230907,141900,127869800,6800,6800,6800,6800,1
|
|
20230907,141800,127863000,6770,6770,6770,6770,0
|
|
20230907,141700,127863000,6770,6770,6770,6770,0
|
|
20230907,141600,127863000,6770,6770,6770,6770,0
|
|
20230907,141500,127863000,6770,6770,6770,6770,0
|
|
20230907,141400,127863000,6770,6770,6770,6770,0
|
|
20230907,141300,127863000,6770,6770,6770,6770,0
|
|
20230907,141200,127863000,6770,6770,6770,6770,0
|
|
20230907,141100,127863000,6770,6770,6770,6770,1
|
|
20230907,141000,127856230,6800,6800,6800,6800,0
|
|
20230907,140900,127856230,6800,6800,6800,6800,4
|
|
20230907,140800,127829030,6770,6770,6770,6770,0
|
|
20230907,140700,127829030,6770,6770,6770,6770,0
|
|
20230907,140600,127829030,6770,6770,6770,6770,0
|
|
20230907,140500,127829030,6770,6770,6770,6770,0
|
|
20230907,140400,127829030,6770,6770,6770,6770,0
|
|
20230907,140300,127829030,6770,6770,6770,6770,1
|
|
20230907,140200,127822260,6810,6810,6810,6810,0
|
|
20230907,140100,127822260,6810,6810,6810,6810,0
|
|
20230907,140000,127822260,6810,6810,6810,6810,0
|
|
20230907,135900,127822260,6810,6810,6810,6810,0
|
|
20230907,135800,127822260,6810,6810,6810,6810,0
|
|
20230907,135700,127822260,6810,6810,6810,6810,0
|
|
20230907,135600,127822260,6810,6810,6810,6810,0
|
|
20230907,135500,127822260,6810,6810,6810,6810,0
|
|
20230907,135400,127822260,6810,6810,6810,6810,0
|
|
20230907,135300,127822260,6810,6810,6810,6810,1
|
|
20230907,135200,127815450,6760,6760,6760,6760,0
|
|
20230907,135100,127815450,6760,6760,6760,6760,0
|
|
20230907,135000,127815450,6760,6760,6760,6760,0
|
|
20230907,134900,127815450,6760,6760,6760,6760,1
|
|
20230907,134800,127808690,6800,6800,6800,6800,0
|
|
20230907,134700,127808690,6800,6800,6800,6800,0
|
|
20230907,134600,127808690,6800,6800,6800,6800,0
|
|
20230907,134500,127808690,6800,6800,6800,6800,0
|
|
20230907,134400,127808690,6800,6800,6800,6800,0
|
|
20230907,134300,127808690,6800,6800,6800,6800,0
|
|
20230907,134200,127808690,6800,6800,6800,6800,0
|
|
20230907,134100,127808690,6800,6800,6800,6800,0
|
|
20230907,134000,127808690,6800,6800,6800,6800,29
|
|
20230907,133900,127611490,6800,6800,6800,6800,0
|
|
20230907,133800,127611490,6800,6800,6800,6800,30
|
|
20230907,133700,127407490,6800,6800,6800,6800,62
|
|
20230907,133600,126985890,6800,6800,6800,6800,30
|
|
20230907,133500,126781890,6800,6800,6800,6800,0
|
|
20230907,133400,126781890,6800,6760,6800,6760,110
|
|
20230907,133300,126033930,6760,6770,6770,6760,199
|
|
20230907,133200,124688660,6800,6800,6800,6800,3
|
|
20230907,133100,124668260,6800,6800,6800,6800,0
|
|
20230907,133000,124668260,6800,6800,6800,6800,0
|
|
20230907,132900,124668260,6800,6800,6800,6800,0
|
|
20230907,132800,124668260,6800,6800,6800,6800,0
|
|
20230907,132700,124668260,6800,6800,6800,6800,0
|
|
20230907,132600,124668260,6800,6800,6800,6800,0
|
|
20230907,132500,124668260,6800,6800,6800,6800,0
|
|
20230907,132400,124668260,6800,6800,6800,6800,0
|
|
20230907,132300,124668260,6800,6800,6800,6800,0
|
|
20230907,132200,124668260,6800,6800,6800,6800,0
|
|
20230907,132100,124668260,6800,6800,6800,6800,1
|
|
20230907,132000,124661460,6770,6770,6770,6770,0
|
|
20230907,131900,124661460,6770,6770,6770,6770,0
|
|
20230907,131800,124661460,6770,6770,6770,6770,0
|
|
20230907,131700,124661460,6770,6770,6770,6770,0
|
|
20230907,131600,124661460,6770,6770,6770,6770,41
|
|
20230907,131500,124383890,6760,6760,6760,6760,0
|
|
20230907,131400,124383890,6760,6760,6760,6760,0
|
|
20230907,131300,124383890,6760,6760,6760,6760,4
|
|
20230907,131200,124356850,6800,6800,6800,6800,23
|
|
20230907,131100,124200450,6800,6800,6800,6800,0
|
|
20230907,131000,124200450,6800,6800,6800,6800,0
|
|
20230907,130900,124200450,6800,6800,6800,6800,0
|
|
20230907,130800,124200450,6800,6800,6800,6800,0
|
|
20230907,130700,124200450,6800,6800,6800,6800,0
|
|
20230907,130600,124200450,6800,6800,6800,6800,0
|
|
20230907,130500,124200450,6800,6800,6800,6800,0
|
|
20230907,130400,124200450,6800,6800,6800,6800,0
|
|
20230907,130300,124200450,6800,6790,6800,6760,32
|
|
20230907,130200,123983590,6810,6810,6810,6810,0
|
|
20230907,130100,123983590,6810,6810,6810,6810,0
|
|
20230907,130000,123983590,6810,6810,6810,6810,0
|
|
20230907,125900,123983590,6810,6810,6810,6810,0
|
|
20230907,125800,123983590,6810,6810,6810,6810,0
|
|
20230907,125700,123983590,6810,6810,6810,6810,0
|
|
20230907,125600,123983590,6810,6810,6810,6810,0
|
|
20230907,125500,123983590,6810,6810,6810,6810,0
|
|
20230907,125400,123983590,6810,6810,6810,6810,0
|
|
20230907,125300,123983590,6810,6810,6810,6810,20
|
|
20230907,125200,123847390,6810,6810,6810,6810,0
|
|
20230907,125100,123847390,6810,6810,6810,6810,5
|
|
20230907,125000,123813340,6810,6800,6810,6790,62
|
|
20230907,124900,123391820,6790,6790,6790,6790,16
|
|
20230907,124800,123283180,6790,6790,6790,6790,140
|
|
20230907,124700,122332580,6780,6780,6780,6780,70
|
|
20230907,124600,121857980,6780,6780,6780,6780,94
|
|
20230907,124500,121220660,6780,6780,6780,6780,90
|
|
20230907,124400,120610460,6780,6780,6780,6780,1
|
|
20230907,124300,120603680,6730,6800,6800,6730,763
|
|
20230907,124200,115457670,6800,6800,6800,6800,0
|
|
20230907,124100,115457670,6800,6800,6800,6800,0
|
|
20230907,124000,115457670,6800,6800,6800,6800,0
|
|
20230907,123900,115457670,6800,6800,6800,6800,0
|
|
20230907,123800,115457670,6800,6800,6800,6800,0
|
|
20230907,123700,115457670,6800,6800,6800,6800,0
|
|
20230907,123600,115457670,6800,6800,6800,6800,100
|
|
20230907,123500,114777670,6800,6800,6800,6800,0
|
|
20230907,123400,114777670,6800,6800,6800,6800,0
|
|
20230907,123300,114777670,6800,6800,6800,6800,0
|
|
20230907,123200,114777670,6800,6800,6800,6800,0
|
|
20230907,123100,114777670,6800,6800,6800,6800,0
|
|
20230907,123000,114777670,6800,6800,6800,6800,0
|
|
20230907,122900,114777670,6800,6800,6800,6800,0
|
|
20230907,122800,114777670,6800,6800,6800,6800,0
|
|
20230907,122700,114777670,6800,6800,6800,6800,2
|
|
20230907,122600,114764070,6800,6800,6800,6800,0
|
|
20230907,122500,114764070,6800,6800,6800,6800,0
|
|
20230907,122400,114764070,6800,6800,6800,6800,0
|
|
20230907,122300,114764070,6800,6800,6800,6800,0
|
|
20230907,122200,114764070,6800,6800,6800,6800,0
|
|
20230907,122100,114764070,6800,6800,6800,6800,50
|
|
20230907,122000,114424070,6810,6790,6810,6790,170
|
|
20230907,121900,113269690,6750,6750,6750,6750,0
|
|
20230907,121800,113269690,6750,6750,6750,6750,0
|
|
20230907,121700,113269690,6750,6750,6750,6750,0
|
|
20230907,121600,113269690,6750,6750,6750,6750,0
|
|
20230907,121500,113269690,6750,6750,6750,6750,39
|
|
20230907,121400,113006440,6750,6750,6750,6750,0
|
|
20230907,121300,113006440,6750,6750,6750,6750,15
|
|
20230907,121200,112905190,6730,6740,6740,6730,599
|
|
20230907,121100,108871920,6730,6730,6730,6730,0
|
|
20230907,121000,108871920,6730,6770,6770,6730,8448
|
|
20230907,120900,51868960,6810,6810,6810,6810,0
|
|
20230907,120800,51868960,6810,6810,6810,6810,1
|
|
20230907,120700,51862150,6780,6780,6780,6780,11
|
|
20230907,120600,51787570,6810,6810,6810,6810,0
|
|
20230907,120500,51787570,6810,6810,6810,6810,0
|
|
20230907,120400,51787570,6810,6800,6810,6770,37
|
|
20230907,120300,51536560,6810,6810,6810,6810,1
|
|
20230907,120200,51529750,6800,6800,6800,6800,300
|
|
20230907,120100,49489750,6810,6810,6810,6810,1
|
|
20230907,120000,49482940,6780,6810,6810,6780,6
|
|
20230907,115900,49442230,6780,6800,6800,6780,7
|
|
20230907,115800,49394670,6800,6800,6800,6800,0
|
|
20230907,115700,49394670,6800,6800,6800,6800,0
|
|
20230907,115600,49394670,6800,6800,6800,6800,0
|
|
20230907,115500,49394670,6800,6800,6800,6800,0
|
|
20230907,115400,49394670,6800,6800,6800,6800,0
|
|
20230907,115300,49394670,6800,6800,6800,6800,0
|
|
20230907,115200,49394670,6800,6800,6800,6800,0
|
|
20230907,115100,49394670,6800,6800,6800,6800,0
|
|
20230907,115000,49394670,6800,6800,6800,6800,0
|
|
20230907,114900,49394670,6800,6800,6800,6800,0
|
|
20230907,114800,49394670,6800,6800,6800,6800,0
|
|
20230907,114700,49394670,6800,6800,6800,6800,0
|
|
20230907,114600,49394670,6800,6800,6800,6800,0
|
|
20230907,114500,49394670,6800,6800,6800,6800,0
|
|
20230907,114400,49394670,6800,6800,6800,6800,0
|
|
20230907,114300,49394670,6800,6800,6800,6800,0
|
|
20230907,114200,49394670,6800,6800,6800,6800,0
|
|
20230907,114100,49394670,6800,6800,6800,6800,0
|
|
20230907,114000,49394670,6800,6800,6800,6800,0
|
|
20230907,113900,49394670,6800,6800,6800,6800,0
|
|
20230907,113800,49394670,6800,6800,6800,6800,0
|
|
20230907,113700,49394670,6800,6800,6800,6800,0
|
|
20230907,113600,49394670,6800,6800,6800,6800,300
|
|
20230907,113500,47354670,6800,6800,6800,6800,0
|
|
20230907,113400,47354670,6800,6800,6800,6800,1
|
|
20230907,113300,47347870,6770,6770,6770,6770,0
|
|
20230907,113200,47347870,6770,6770,6770,6770,0
|
|
20230907,113100,47347870,6770,6770,6770,6770,0
|
|
20230907,113000,47347870,6770,6770,6770,6770,0
|
|
20230907,112900,47347870,6770,6770,6770,6770,0
|
|
20230907,112800,47347870,6770,6780,6780,6770,424
|
|
20230907,112700,44476340,6780,6780,6780,6780,0
|
|
20230907,112600,44476340,6780,6780,6780,6780,0
|
|
20230907,112500,44476340,6780,6780,6780,6780,0
|
|
20230907,112400,44476340,6780,6780,6780,6780,12
|
|
20230907,112300,44394980,6780,6780,6780,6780,0
|
|
20230907,112200,44394980,6780,6780,6780,6780,50
|
|
20230907,112100,44055980,6780,6780,6780,6780,8
|
|
20230907,112000,44001740,6770,6770,6770,6770,0
|
|
20230907,111900,44001740,6770,6770,6770,6770,0
|
|
20230907,111800,44001740,6770,6770,6770,6770,0
|
|
20230907,111700,44001740,6770,6770,6770,6770,0
|
|
20230907,111600,44001740,6770,6770,6770,6770,0
|
|
20230907,111500,44001740,6770,6770,6770,6770,0
|
|
20230907,111400,44001740,6770,6770,6770,6770,30
|
|
20230907,111300,43798640,6770,6770,6770,6770,0
|
|
20230907,111200,43798640,6770,6770,6770,6770,0
|
|
20230907,111100,43798640,6770,6770,6770,6770,0
|
|
20230907,111000,43798640,6770,6780,6780,6770,242
|
|
20230907,110900,42160000,6780,6780,6780,6780,90
|
|
20230907,110800,41549800,6780,6780,6780,6780,0
|
|
20230907,110700,41549800,6780,6780,6780,6780,0
|
|
20230907,110600,41549800,6780,6780,6780,6780,0
|
|
20230907,110500,41549800,6780,6780,6780,6780,0
|
|
20230907,110400,41549800,6780,6780,6780,6780,0
|
|
20230907,110300,41549800,6780,6780,6780,6780,0
|
|
20230907,110200,41549800,6780,6780,6780,6780,0
|
|
20230907,110100,41549800,6780,6780,6780,6780,0
|
|
20230907,110000,41549800,6780,6780,6780,6780,0
|
|
20230907,105900,41549800,6780,6780,6780,6780,0
|
|
20230907,105800,41549800,6780,6780,6780,6780,0
|
|
20230907,105700,41549800,6780,6780,6780,6780,5
|
|
20230907,105600,41515900,6780,6780,6780,6780,0
|
|
20230907,105500,41515900,6780,6780,6780,6780,4
|
|
20230907,105400,41488780,6780,6780,6780,6780,0
|
|
20230907,105300,41488780,6780,6780,6780,6780,0
|
|
20230907,105200,41488780,6780,6780,6780,6780,0
|
|
20230907,105100,41488780,6780,6780,6780,6780,90
|
|
20230907,105000,40878580,6780,6780,6780,6780,6
|
|
20230907,104900,40837900,6770,6770,6770,6770,0
|
|
20230907,104800,40837900,6770,6770,6770,6770,0
|
|
20230907,104700,40837900,6770,6770,6770,6770,0
|
|
20230907,104600,40837900,6770,6770,6770,6770,0
|
|
20230907,104500,40837900,6770,6770,6770,6770,0
|
|
20230907,104400,40837900,6770,6770,6770,6770,0
|
|
20230907,104300,40837900,6770,6780,6780,6770,29
|
|
20230907,104200,40641310,6780,6790,6790,6780,800
|
|
20230907,104100,35217300,6800,6800,6800,6800,0
|
|
20230907,104000,35217300,6800,6800,6800,6800,0
|
|
20230907,103900,35217300,6800,6800,6800,6800,0
|
|
20230907,103800,35217300,6800,6800,6800,6800,25
|
|
20230907,103700,35047300,6820,6820,6820,6820,0
|
|
20230907,103600,35047300,6820,6820,6820,6820,0
|
|
20230907,103500,35047300,6820,6820,6820,6820,0
|
|
20230907,103400,35047300,6820,6820,6820,6820,1
|
|
20230907,103300,35040480,6800,6800,6800,6800,87
|
|
20230907,103200,34448880,6800,6800,6800,6800,0
|
|
20230907,103100,34448880,6800,6800,6800,6800,0
|
|
20230907,103000,34448880,6800,6800,6800,6800,0
|
|
20230907,102900,34448880,6800,6800,6800,6800,0
|
|
20230907,102800,34448880,6800,6800,6800,6800,0
|
|
20230907,102700,34448880,6800,6800,6800,6800,8
|
|
20230907,102600,34394480,6810,6810,6810,6810,5
|
|
20230907,102500,34360430,6820,6820,6820,6820,15
|
|
20230907,102400,34258130,6830,6830,6830,6830,0
|
|
20230907,102300,34258130,6830,6830,6830,6830,0
|
|
20230907,102200,34258130,6830,6830,6830,6830,55
|
|
20230907,102100,33882480,6830,6820,6830,6820,165
|
|
20230907,102000,32755600,6830,6830,6830,6830,0
|
|
20230907,101900,32755600,6830,6830,6830,6830,0
|
|
20230907,101800,32755600,6830,6830,6830,6830,0
|
|
20230907,101700,32755600,6830,6830,6830,6830,0
|
|
20230907,101600,32755600,6830,6830,6830,6830,0
|
|
20230907,101500,32755600,6830,6830,6830,6830,1
|
|
20230907,101400,32748770,6830,6830,6830,6830,0
|
|
20230907,101300,32748770,6830,6830,6830,6830,0
|
|
20230907,101200,32748770,6830,6830,6830,6830,135
|
|
20230907,101100,31826720,6830,6830,6830,6830,0
|
|
20230907,101000,31826720,6830,6830,6830,6830,1
|
|
20230907,100900,31819890,6780,6780,6780,6780,0
|
|
20230907,100800,31819890,6780,6780,6780,6780,0
|
|
20230907,100700,31819890,6780,6780,6780,6780,3
|
|
20230907,100600,31799550,6790,6790,6790,6790,0
|
|
20230907,100500,31799550,6790,6790,6790,6790,0
|
|
20230907,100400,31799550,6790,6780,6790,6780,14
|
|
20230907,100300,31704610,6780,6780,6780,6780,21
|
|
20230907,100200,31562230,6770,6780,6780,6770,851
|
|
20230907,100100,25797280,6790,6780,6790,6780,18
|
|
20230907,100000,25675100,6780,6790,6790,6780,19
|
|
20230907,095900,25546260,6840,6820,6840,6820,100
|
|
20230907,095800,24862520,6850,6790,6850,6790,201
|
|
20230907,095700,23493330,6790,6790,6790,6790,38
|
|
20230907,095600,23235310,6790,6790,6790,6790,0
|
|
20230907,095500,23235310,6790,6790,6790,6790,65
|
|
20230907,095400,22793960,6790,6790,6790,6790,57
|
|
20230907,095300,22406930,6790,6780,6790,6780,273
|
|
20230907,095200,20554560,6780,6780,6780,6780,0
|
|
20230907,095100,20554560,6780,6780,6780,6780,0
|
|
20230907,095000,20554560,6780,6790,6790,6780,385
|
|
20230907,094900,17940510,6790,6790,6790,6790,0
|
|
20230907,094800,17940510,6790,6810,6810,6790,759
|
|
20230907,094700,12781920,6810,6810,6810,6810,2
|
|
20230907,094600,12768300,6810,6810,6810,6810,3
|
|
20230907,094500,12747870,6820,6820,6820,6820,6
|
|
20230907,094400,12706950,6810,6810,6810,6810,226
|
|
20230907,094300,11167890,6820,6820,6820,6820,0
|
|
20230907,094200,11167890,6820,6820,6820,6820,0
|
|
20230907,094100,11167890,6820,6820,6820,6820,0
|
|
20230907,094000,11167890,6820,6820,6820,6820,14
|
|
20230907,093900,11072410,6820,6820,6820,6820,141
|
|
20230907,093800,10110790,6820,6820,6820,6820,0
|
|
20230907,093700,10110790,6820,6820,6820,6820,2
|
|
20230907,093600,10097150,6820,6820,6820,6820,0
|
|
20230907,093500,10097150,6820,6820,6820,6820,10
|
|
20230907,093400,10028950,6820,6820,6820,6820,23
|
|
20230907,093300,9872090,6820,6820,6820,6820,0
|
|
20230907,093200,9872090,6820,6820,6820,6820,2
|
|
20230907,093100,9858450,6830,6830,6830,6830,0
|
|
20230907,093000,9858450,6830,6830,6830,6830,1
|
|
20230907,092900,9851620,6840,6840,6840,6840,0
|
|
20230907,092800,9851620,6840,6840,6840,6840,50
|
|
20230907,092700,9509620,6840,6840,6840,6840,0
|
|
20230907,092600,9509620,6840,6840,6840,6840,0
|
|
20230907,092500,9509620,6840,6840,6840,6840,10
|
|
20230907,092400,9441220,6840,6840,6840,6840,146
|
|
20230907,092300,8442580,6850,6840,6850,6840,7
|
|
20230907,092200,8394670,6840,6840,6840,6840,3
|
|
20230907,092100,8374150,6840,6830,6840,6830,105
|
|
20230907,092000,7656970,6810,6810,6810,6810,16
|
|
20230907,091900,7548010,6820,6820,6820,6820,0
|
|
20230907,091800,7548010,6820,6820,6820,6820,0
|
|
20230907,091700,7548010,6820,6820,6820,6820,0
|
|
20230907,091600,7548010,6820,6820,6820,6820,0
|
|
20230907,091500,7548010,6820,6820,6820,6820,10
|
|
20230907,091400,7479810,6820,6820,6820,6820,0
|
|
20230907,091300,7479810,6820,6820,6820,6820,0
|
|
20230907,091200,7479810,6820,6820,6820,6820,5
|
|
20230907,091100,7445710,6860,6860,6860,6860,0
|
|
20230907,091000,7445710,6860,6860,6860,6860,0
|
|
20230907,090900,7445710,6860,6860,6860,6860,0
|
|
20230907,090800,7445710,6860,6860,6860,6860,0
|
|
20230907,090700,7445710,6860,6860,6860,6860,0
|
|
20230907,090600,7445710,6860,6860,6860,6860,11
|
|
20230907,090500,7370250,6790,6790,6790,6790,0
|
|
20230907,090400,7370250,6790,6800,6800,6790,200
|
|
20230907,090300,6012240,6800,6800,6800,6800,0
|
|
20230907,090200,6012240,6800,6800,6800,6800,0
|
|
20230907,090100,6012240,6800,6820,6820,6800,720
|
|
20230907,090000,1104840,6820,6820,6820,6820,162
|