681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201800,95405540,6800,6800,6800,6800,1269
|
|
20230912,201700,95405540,6800,6800,6800,6800,0
|
|
20230912,201600,95405540,6800,6800,6800,6800,0
|
|
20230912,201500,95405540,6800,6800,6800,6800,0
|
|
20230912,201400,95405540,6800,6800,6800,6800,0
|
|
20230912,201300,95405540,6800,6800,6800,6800,0
|
|
20230912,201200,95405540,6800,6800,6800,6800,0
|
|
20230912,201100,95405540,6800,6800,6800,6800,0
|
|
20230912,201000,95405540,6800,6800,6800,6800,0
|
|
20230912,200900,95405540,6800,6800,6800,6800,0
|
|
20230912,200800,95405540,6800,6800,6800,6800,0
|
|
20230912,200700,95405540,6800,6800,6800,6800,0
|
|
20230912,200600,95405540,6800,6800,6800,6800,0
|
|
20230912,200500,95405540,6800,6800,6800,6800,0
|
|
20230912,200400,95405540,6800,6800,6800,6800,0
|
|
20230912,200300,95405540,6800,6800,6800,6800,0
|
|
20230912,200200,95405540,6800,6800,6800,6800,0
|
|
20230912,200100,95405540,6800,6800,6800,6800,0
|
|
20230912,200000,95405540,6800,6800,6800,6800,0
|
|
20230912,195900,95405540,6800,6800,6800,6800,0
|
|
20230912,195800,95405540,6800,6800,6800,6800,0
|
|
20230912,195700,95405540,6800,6800,6800,6800,0
|
|
20230912,195600,95405540,6800,6800,6800,6800,0
|
|
20230912,195500,95405540,6800,6800,6800,6800,0
|
|
20230912,195400,95405540,6800,6800,6800,6800,0
|
|
20230912,195300,95405540,6800,6800,6800,6800,0
|
|
20230912,195200,95405540,6800,6800,6800,6800,0
|
|
20230912,195100,95405540,6800,6800,6800,6800,0
|
|
20230912,195000,95405540,6800,6800,6800,6800,0
|
|
20230912,194900,95405540,6800,6800,6800,6800,0
|
|
20230912,194800,95405540,6800,6800,6800,6800,1269
|
|
20230912,194700,95405540,6800,6800,6800,6800,0
|
|
20230912,194600,95405540,6800,6800,6800,6800,0
|
|
20230912,194500,95405540,6800,6800,6800,6800,0
|
|
20230912,194400,95405540,6800,6800,6800,6800,0
|
|
20230912,194300,95405540,6800,6800,6800,6800,0
|
|
20230912,194200,95405540,6800,6800,6800,6800,0
|
|
20230912,194100,95405540,6800,6800,6800,6800,0
|
|
20230912,194000,95405540,6800,6800,6800,6800,0
|
|
20230912,193900,95405540,6800,6800,6800,6800,0
|
|
20230912,193800,95405540,6800,6800,6800,6800,0
|
|
20230912,193700,95405540,6800,6800,6800,6800,0
|
|
20230912,193600,95405540,6800,6800,6800,6800,0
|
|
20230912,193500,95405540,6800,6800,6800,6800,0
|
|
20230912,193400,95405540,6800,6800,6800,6800,0
|
|
20230912,193300,95405540,6800,6800,6800,6800,0
|
|
20230912,193200,95405540,6800,6800,6800,6800,0
|
|
20230912,193100,95405540,6800,6800,6800,6800,0
|
|
20230912,193000,95405540,6800,6800,6800,6800,0
|
|
20230912,192900,95405540,6800,6800,6800,6800,0
|
|
20230912,192800,95405540,6800,6800,6800,6800,0
|
|
20230912,192700,95405540,6800,6800,6800,6800,0
|
|
20230912,192600,95405540,6800,6800,6800,6800,0
|
|
20230912,192500,95405540,6800,6800,6800,6800,0
|
|
20230912,192400,95405540,6800,6800,6800,6800,0
|
|
20230912,192300,95405540,6800,6800,6800,6800,0
|
|
20230912,192200,95405540,6800,6800,6800,6800,0
|
|
20230912,192100,95405540,6800,6800,6800,6800,0
|
|
20230912,192000,95405540,6800,6800,6800,6800,0
|
|
20230912,191900,95405540,6800,6800,6800,6800,0
|
|
20230912,191800,95405540,6800,6800,6800,6800,1269
|
|
20230912,191700,95405540,6800,6800,6800,6800,0
|
|
20230912,191600,95405540,6800,6800,6800,6800,0
|
|
20230912,191500,95405540,6800,6800,6800,6800,0
|
|
20230912,191400,95405540,6800,6800,6800,6800,0
|
|
20230912,191300,95405540,6800,6800,6800,6800,0
|
|
20230912,191200,95405540,6800,6800,6800,6800,0
|
|
20230912,191100,95405540,6800,6800,6800,6800,0
|
|
20230912,191000,95405540,6800,6800,6800,6800,0
|
|
20230912,190900,95405540,6800,6800,6800,6800,0
|
|
20230912,190800,95405540,6800,6800,6800,6800,0
|
|
20230912,190700,95405540,6800,6800,6800,6800,0
|
|
20230912,190600,95405540,6800,6800,6800,6800,0
|
|
20230912,190500,95405540,6800,6800,6800,6800,0
|
|
20230912,190400,95405540,6800,6800,6800,6800,0
|
|
20230912,190300,95405540,6800,6800,6800,6800,0
|
|
20230912,190200,95405540,6800,6800,6800,6800,0
|
|
20230912,190100,95405540,6800,6800,6800,6800,0
|
|
20230912,190000,95405540,6800,6800,6800,6800,0
|
|
20230912,185900,95405540,6800,6800,6800,6800,0
|
|
20230912,185800,95405540,6800,6800,6800,6800,0
|
|
20230912,185700,95405540,6800,6800,6800,6800,0
|
|
20230912,185600,95405540,6800,6800,6800,6800,0
|
|
20230912,185500,95405540,6800,6800,6800,6800,0
|
|
20230912,185400,95405540,6800,6800,6800,6800,0
|
|
20230912,185300,95405540,6800,6800,6800,6800,0
|
|
20230912,185200,95405540,6800,6800,6800,6800,0
|
|
20230912,185100,95405540,6800,6800,6800,6800,0
|
|
20230912,185000,95405540,6800,6800,6800,6800,0
|
|
20230912,184900,95405540,6800,6800,6800,6800,0
|
|
20230912,184800,95405540,6800,6800,6800,6800,1269
|
|
20230912,184700,95405540,6800,6800,6800,6800,0
|
|
20230912,184600,95405540,6800,6800,6800,6800,0
|
|
20230912,184500,95405540,6800,6800,6800,6800,0
|
|
20230912,184400,95405540,6800,6800,6800,6800,0
|
|
20230912,184300,95405540,6800,6800,6800,6800,0
|
|
20230912,184200,95405540,6800,6800,6800,6800,0
|
|
20230912,184100,95405540,6800,6800,6800,6800,0
|
|
20230912,184000,95405540,6800,6800,6800,6800,0
|
|
20230912,183900,95405540,6800,6800,6800,6800,0
|
|
20230912,183800,95405540,6800,6800,6800,6800,0
|
|
20230912,183700,95405540,6800,6800,6800,6800,0
|
|
20230912,183600,95405540,6800,6800,6800,6800,0
|
|
20230912,183500,95405540,6800,6800,6800,6800,0
|
|
20230912,183400,95405540,6800,6800,6800,6800,0
|
|
20230912,183300,95405540,6800,6800,6800,6800,0
|
|
20230912,183200,95405540,6800,6800,6800,6800,0
|
|
20230912,183100,95405540,6800,6800,6800,6800,0
|
|
20230912,183000,95405540,6800,6800,6800,6800,0
|
|
20230912,182900,95405540,6800,6800,6800,6800,0
|
|
20230912,182800,95405540,6800,6800,6800,6800,0
|
|
20230912,182700,95405540,6800,6800,6800,6800,0
|
|
20230912,182600,95405540,6800,6800,6800,6800,0
|
|
20230912,182500,95405540,6800,6800,6800,6800,0
|
|
20230912,182400,95405540,6800,6800,6800,6800,0
|
|
20230912,182300,95405540,6800,6800,6800,6800,0
|
|
20230912,182200,95405540,6800,6800,6800,6800,0
|
|
20230912,182100,95405540,6800,6800,6800,6800,0
|
|
20230912,182000,95405540,6800,6800,6800,6800,0
|
|
20230912,181900,95405540,6800,6800,6800,6800,0
|
|
20230912,181800,95405540,6800,6800,6800,6800,1269
|
|
20230912,181700,95405540,6800,6800,6800,6800,0
|
|
20230912,181600,95405540,6800,6800,6800,6800,0
|
|
20230912,181500,95405540,6800,6800,6800,6800,0
|
|
20230912,181400,95405540,6800,6800,6800,6800,0
|
|
20230912,181300,95405540,6800,6800,6800,6800,0
|
|
20230912,181200,95405540,6800,6800,6800,6800,0
|
|
20230912,181100,95405540,6800,6800,6800,6800,0
|
|
20230912,181000,95405540,6800,6800,6800,6800,0
|
|
20230912,180900,95405540,6800,6800,6800,6800,0
|
|
20230912,180800,95405540,6800,6800,6800,6800,0
|
|
20230912,180700,95405540,6800,6800,6800,6800,0
|
|
20230912,180600,95405540,6800,6800,6800,6800,0
|
|
20230912,180500,95405540,6800,6800,6800,6800,0
|
|
20230912,180400,95405540,6800,6800,6800,6800,0
|
|
20230912,180300,95405540,6800,6800,6800,6800,0
|
|
20230912,180200,95405540,6800,6800,6800,6800,0
|
|
20230912,180100,95405540,6800,6800,6800,6800,0
|
|
20230912,180000,95405540,6800,6800,6800,6800,0
|
|
20230912,175900,95405540,6800,6800,6800,6800,0
|
|
20230912,175800,95405540,6800,6800,6800,6800,0
|
|
20230912,175700,95405540,6800,6800,6800,6800,0
|
|
20230912,175600,95405540,6800,6800,6800,6800,0
|
|
20230912,175500,95405540,6800,6800,6800,6800,0
|
|
20230912,175400,95405540,6800,6800,6800,6800,0
|
|
20230912,175300,95405540,6800,6800,6800,6800,0
|
|
20230912,175200,95405540,6800,6800,6800,6800,0
|
|
20230912,175100,95405540,6800,6800,6800,6800,0
|
|
20230912,175000,95405540,6800,6800,6800,6800,0
|
|
20230912,174900,95405540,6800,6800,6800,6800,0
|
|
20230912,174800,95405540,6800,6800,6800,6800,1269
|
|
20230912,174700,95405540,6800,6800,6800,6800,0
|
|
20230912,174600,95405540,6800,6800,6800,6800,0
|
|
20230912,174500,95405540,6800,6800,6800,6800,0
|
|
20230912,174400,95405540,6800,6800,6800,6800,0
|
|
20230912,174300,95405540,6800,6800,6800,6800,0
|
|
20230912,174200,95405540,6800,6800,6800,6800,0
|
|
20230912,174100,95405540,6800,6800,6800,6800,0
|
|
20230912,174000,95405540,6800,6800,6800,6800,0
|
|
20230912,173900,95405540,6800,6800,6800,6800,0
|
|
20230912,173800,95405540,6800,6800,6800,6800,0
|
|
20230912,173700,95405540,6800,6800,6800,6800,0
|
|
20230912,173600,95405540,6800,6800,6800,6800,0
|
|
20230912,173500,95405540,6800,6800,6800,6800,0
|
|
20230912,173400,95405540,6800,6800,6800,6800,0
|
|
20230912,173300,95405540,6800,6800,6800,6800,0
|
|
20230912,173200,95405540,6800,6800,6800,6800,0
|
|
20230912,173100,95405540,6800,6800,6800,6800,0
|
|
20230912,173000,95405540,6800,6800,6800,6800,0
|
|
20230912,172900,95405540,6800,6800,6800,6800,0
|
|
20230912,172800,95405540,6800,6800,6800,6800,0
|
|
20230912,172700,95405540,6800,6800,6800,6800,0
|
|
20230912,172600,95405540,6800,6800,6800,6800,0
|
|
20230912,172500,95405540,6800,6800,6800,6800,0
|
|
20230912,172400,95405540,6800,6800,6800,6800,0
|
|
20230912,172300,95405540,6800,6800,6800,6800,0
|
|
20230912,172200,95405540,6800,6800,6800,6800,0
|
|
20230912,172100,95405540,6800,6800,6800,6800,0
|
|
20230912,172000,95405540,6800,6800,6800,6800,0
|
|
20230912,171900,95405540,6800,6800,6800,6800,0
|
|
20230912,171800,95405540,6800,6800,6800,6800,1269
|
|
20230912,171700,95405540,6800,6800,6800,6800,0
|
|
20230912,171600,95405540,6800,6800,6800,6800,0
|
|
20230912,171500,95405540,6800,6800,6800,6800,0
|
|
20230912,171400,95405540,6800,6800,6800,6800,0
|
|
20230912,171300,95405540,6800,6800,6800,6800,0
|
|
20230912,171200,95405540,6800,6800,6800,6800,0
|
|
20230912,171100,95405540,6800,6800,6800,6800,0
|
|
20230912,171000,95405540,6800,6800,6800,6800,0
|
|
20230912,170900,95405540,6800,6800,6800,6800,0
|
|
20230912,170800,95405540,6800,6800,6800,6800,0
|
|
20230912,170700,95405540,6800,6800,6800,6800,0
|
|
20230912,170600,95405540,6800,6800,6800,6800,0
|
|
20230912,170500,95405540,6800,6800,6800,6800,0
|
|
20230912,170400,95405540,6800,6800,6800,6800,0
|
|
20230912,170300,95405540,6800,6800,6800,6800,0
|
|
20230912,170200,95405540,6800,6800,6800,6800,0
|
|
20230912,170100,95405540,6800,6800,6800,6800,0
|
|
20230912,170000,95405540,6800,6800,6800,6800,0
|
|
20230912,165900,95405540,6800,6800,6800,6800,0
|
|
20230912,165800,95405540,6800,6800,6800,6800,0
|
|
20230912,165700,95405540,6800,6800,6800,6800,0
|
|
20230912,165600,95405540,6800,6800,6800,6800,0
|
|
20230912,165500,95405540,6800,6800,6800,6800,0
|
|
20230912,165400,95405540,6800,6800,6800,6800,0
|
|
20230912,165300,95405540,6800,6800,6800,6800,0
|
|
20230912,165200,95405540,6800,6800,6800,6800,0
|
|
20230912,165100,95405540,6800,6800,6800,6800,0
|
|
20230912,165000,95405540,6800,6800,6800,6800,0
|
|
20230912,164900,95405540,6800,6800,6800,6800,0
|
|
20230912,164800,95405540,6800,6800,6800,6800,1269
|
|
20230912,164700,95405540,6800,6800,6800,6800,0
|
|
20230912,164600,95405540,6800,6800,6800,6800,0
|
|
20230912,164500,95405540,6800,6800,6800,6800,0
|
|
20230912,164400,95405540,6800,6800,6800,6800,0
|
|
20230912,164300,95405540,6800,6800,6800,6800,0
|
|
20230912,164200,95405540,6800,6800,6800,6800,0
|
|
20230912,164100,95405540,6800,6800,6800,6800,0
|
|
20230912,164000,95405540,6800,6800,6800,6800,0
|
|
20230912,163900,95405540,6800,6800,6800,6800,0
|
|
20230912,163800,95405540,6800,6800,6800,6800,0
|
|
20230912,163700,95405540,6800,6800,6800,6800,0
|
|
20230912,163600,95405540,6800,6800,6800,6800,0
|
|
20230912,163500,95405540,6800,6800,6800,6800,0
|
|
20230912,163400,95405540,6800,6800,6800,6800,0
|
|
20230912,163300,95405540,6800,6800,6800,6800,0
|
|
20230912,163200,95405540,6800,6800,6800,6800,0
|
|
20230912,163100,95405540,6800,6800,6800,6800,0
|
|
20230912,163000,95405540,6800,6800,6800,6800,0
|
|
20230912,162900,95405540,6800,6800,6800,6800,0
|
|
20230912,162800,95405540,6800,6800,6800,6800,0
|
|
20230912,162700,95405540,6800,6800,6800,6800,0
|
|
20230912,162600,95405540,6800,6800,6800,6800,0
|
|
20230912,162500,95405540,6800,6800,6800,6800,0
|
|
20230912,162400,95405540,6800,6800,6800,6800,0
|
|
20230912,162300,95405540,6800,6800,6800,6800,0
|
|
20230912,162200,95405540,6800,6800,6800,6800,0
|
|
20230912,162100,95405540,6800,6800,6800,6800,0
|
|
20230912,162000,95405540,6800,6800,6800,6800,0
|
|
20230912,161900,95405540,6800,6800,6800,6800,0
|
|
20230912,161800,95405540,6800,6800,6800,6800,1269
|
|
20230912,161700,95405540,6800,6800,6800,6800,0
|
|
20230912,161600,95405540,6800,6800,6800,6800,0
|
|
20230912,161500,95405540,6800,6800,6800,6800,0
|
|
20230912,161400,95405540,6800,6800,6800,6800,0
|
|
20230912,161300,95405540,6800,6800,6800,6800,0
|
|
20230912,161200,95405540,6800,6800,6800,6800,0
|
|
20230912,161100,95405540,6800,6800,6800,6800,0
|
|
20230912,161000,95405540,6800,6800,6800,6800,0
|
|
20230912,160900,95405540,6800,6800,6800,6800,0
|
|
20230912,160800,95405540,6800,6800,6800,6800,0
|
|
20230912,160700,95405540,6800,6800,6800,6800,0
|
|
20230912,160600,95405540,6800,6800,6800,6800,0
|
|
20230912,160500,95405540,6800,6800,6800,6800,0
|
|
20230912,160400,95405540,6800,6800,6800,6800,0
|
|
20230912,160300,95405540,6800,6800,6800,6800,0
|
|
20230912,160200,95405540,6800,6800,6800,6800,0
|
|
20230912,160100,95405540,6800,6800,6800,6800,0
|
|
20230912,160000,95405540,6800,6800,6800,6800,0
|
|
20230912,155900,95405540,6800,6800,6800,6800,0
|
|
20230912,155800,95405540,6800,6800,6800,6800,0
|
|
20230912,155700,95405540,6800,6800,6800,6800,0
|
|
20230912,155600,95405540,6800,6800,6800,6800,0
|
|
20230912,155500,95405540,6800,6800,6800,6800,0
|
|
20230912,155400,95405540,6800,6800,6800,6800,0
|
|
20230912,155300,95405540,6800,6800,6800,6800,0
|
|
20230912,155200,95405540,6800,6800,6800,6800,0
|
|
20230912,155100,95405540,6800,6800,6800,6800,0
|
|
20230912,155000,95405540,6800,6800,6800,6800,0
|
|
20230912,154900,95405540,6800,6800,6800,6800,0
|
|
20230912,154800,95405540,6800,6800,6800,6800,1269
|
|
20230912,154700,95405540,6800,6800,6800,6800,0
|
|
20230912,154600,95405540,6800,6800,6800,6800,0
|
|
20230912,154500,95405540,6800,6800,6800,6800,0
|
|
20230912,154400,95405540,6800,6800,6800,6800,0
|
|
20230912,154300,95405540,6800,6800,6800,6800,0
|
|
20230912,154200,95405540,6800,6800,6800,6800,0
|
|
20230912,154100,95405540,6800,6800,6800,6800,0
|
|
20230912,154000,95405540,6800,6800,6800,6800,0
|
|
20230912,153900,95405540,6800,6800,6800,6800,0
|
|
20230912,153800,95405540,6800,6800,6800,6800,0
|
|
20230912,153700,95405540,6800,6800,6800,6800,0
|
|
20230912,153600,95405540,6800,6800,6800,6800,0
|
|
20230912,153500,95405540,6800,6800,6800,6800,0
|
|
20230912,153400,95405540,6800,6800,6800,6800,0
|
|
20230912,153300,95405540,6800,6800,6800,6800,0
|
|
20230912,153200,95405540,6800,6800,6800,6800,0
|
|
20230912,153100,95405540,6800,6800,6800,6800,0
|
|
20230912,153000,95405540,6800,6800,6800,6800,1269
|
|
20230912,152900,86776340,6820,6820,6820,6820,0
|
|
20230912,152800,86776340,6820,6820,6820,6820,0
|
|
20230912,152700,86776340,6820,6820,6820,6820,0
|
|
20230912,152600,86776340,6820,6820,6820,6820,0
|
|
20230912,152500,86776340,6820,6820,6820,6820,0
|
|
20230912,152400,86776340,6820,6820,6820,6820,0
|
|
20230912,152300,86776340,6820,6820,6820,6820,0
|
|
20230912,152200,86776340,6820,6820,6820,6820,0
|
|
20230912,152100,86776340,6820,6820,6820,6820,0
|
|
20230912,152000,86776340,6820,6820,6820,6820,0
|
|
20230912,151900,86776340,6820,6860,6860,6810,1352
|
|
20230912,151800,77559140,6860,6860,6860,6860,0
|
|
20230912,151700,77559140,6860,6860,6860,6860,183
|
|
20230912,151600,76303760,6860,6860,6860,6860,1
|
|
20230912,151500,76296900,6850,6840,6850,6840,42
|
|
20230912,151400,76009230,6840,6840,6840,6840,77
|
|
20230912,151300,75482550,6820,6820,6820,6820,0
|
|
20230912,151200,75482550,6820,6820,6820,6820,0
|
|
20230912,151100,75482550,6820,6820,6820,6820,0
|
|
20230912,151000,75482550,6820,6820,6820,6820,257
|
|
20230912,150900,73729810,6830,6830,6830,6830,0
|
|
20230912,150800,73729810,6830,6830,6830,6830,0
|
|
20230912,150700,73729810,6830,6830,6830,6830,1
|
|
20230912,150600,73722980,6820,6820,6820,6820,0
|
|
20230912,150500,73722980,6820,6840,6840,6820,130
|
|
20230912,150400,72836360,6840,6840,6840,6840,1
|
|
20230912,150300,72829520,6820,6820,6820,6820,0
|
|
20230912,150200,72829520,6820,6820,6820,6820,44
|
|
20230912,150100,72529440,6810,6810,6810,6810,0
|
|
20230912,150000,72529440,6810,6810,6810,6810,25
|
|
20230912,145900,72359190,6810,6810,6810,6810,0
|
|
20230912,145800,72359190,6810,6810,6810,6810,0
|
|
20230912,145700,72359190,6810,6810,6810,6810,119
|
|
20230912,145600,71548800,6840,6840,6840,6840,0
|
|
20230912,145500,71548800,6840,6820,6840,6820,2
|
|
20230912,145400,71535140,6820,6820,6820,6820,43
|
|
20230912,145300,71241880,6850,6850,6850,6850,0
|
|
20230912,145200,71241880,6850,6850,6850,6850,3
|
|
20230912,145100,71221330,6850,6850,6850,6850,0
|
|
20230912,145000,71221330,6850,6850,6850,6850,0
|
|
20230912,144900,71221330,6850,6850,6850,6850,0
|
|
20230912,144800,71221330,6850,6850,6850,6850,0
|
|
20230912,144700,71221330,6850,6850,6850,6850,0
|
|
20230912,144600,71221330,6850,6850,6850,6850,0
|
|
20230912,144500,71221330,6850,6850,6850,6850,0
|
|
20230912,144400,71221330,6850,6850,6850,6850,0
|
|
20230912,144300,71221330,6850,6850,6850,6850,0
|
|
20230912,144200,71221330,6850,6850,6850,6850,0
|
|
20230912,144100,71221330,6850,6850,6850,6850,0
|
|
20230912,144000,71221330,6850,6850,6850,6850,5
|
|
20230912,143900,71187080,6830,6830,6830,6830,5
|
|
20230912,143800,71152930,6830,6830,6830,6830,0
|
|
20230912,143700,71152930,6830,6830,6830,6830,10
|
|
20230912,143600,71084630,6830,6830,6830,6830,0
|
|
20230912,143500,71084630,6830,6830,6830,6830,0
|
|
20230912,143400,71084630,6830,6830,6830,6830,0
|
|
20230912,143300,71084630,6830,6830,6830,6830,0
|
|
20230912,143200,71084630,6830,6830,6830,6830,0
|
|
20230912,143100,71084630,6830,6830,6830,6830,0
|
|
20230912,143000,71084630,6830,6830,6830,6830,0
|
|
20230912,142900,71084630,6830,6830,6830,6830,0
|
|
20230912,142800,71084630,6830,6830,6830,6830,0
|
|
20230912,142700,71084630,6830,6830,6830,6830,0
|
|
20230912,142600,71084630,6830,6830,6830,6830,0
|
|
20230912,142500,71084630,6830,6830,6830,6830,4
|
|
20230912,142400,71057310,6830,6830,6830,6830,0
|
|
20230912,142300,71057310,6830,6830,6830,6830,0
|
|
20230912,142200,71057310,6830,6830,6830,6830,0
|
|
20230912,142100,71057310,6830,6830,6830,6830,0
|
|
20230912,142000,71057310,6830,6830,6830,6830,7
|
|
20230912,141900,71009500,6830,6830,6830,6830,0
|
|
20230912,141800,71009500,6830,6830,6830,6830,0
|
|
20230912,141700,71009500,6830,6830,6830,6830,0
|
|
20230912,141600,71009500,6830,6830,6830,6830,10
|
|
20230912,141500,70941200,6830,6830,6830,6830,0
|
|
20230912,141400,70941200,6830,6830,6830,6830,0
|
|
20230912,141300,70941200,6830,6830,6830,6830,0
|
|
20230912,141200,70941200,6830,6830,6830,6830,0
|
|
20230912,141100,70941200,6830,6830,6830,6830,1
|
|
20230912,141000,70934370,6860,6860,6860,6860,1
|
|
20230912,140900,70927510,6810,6810,6810,6810,1
|
|
20230912,140800,70920700,6810,6810,6810,6810,0
|
|
20230912,140700,70920700,6810,6810,6810,6810,0
|
|
20230912,140600,70920700,6810,6810,6810,6810,0
|
|
20230912,140500,70920700,6810,6820,6820,6810,300
|
|
20230912,140400,68876780,6830,6830,6830,6830,120
|
|
20230912,140300,68057180,6840,6840,6840,6840,0
|
|
20230912,140200,68057180,6840,6840,6840,6840,0
|
|
20230912,140100,68057180,6840,6840,6840,6840,0
|
|
20230912,140000,68057180,6840,6840,6840,6840,0
|
|
20230912,135900,68057180,6840,6840,6840,6840,1
|
|
20230912,135800,68050340,6840,6860,6860,6840,1139
|
|
20230912,135700,60249280,6860,6860,6860,6860,1
|
|
20230912,135600,60242420,6850,6850,6850,6850,0
|
|
20230912,135500,60242420,6850,6850,6850,6850,0
|
|
20230912,135400,60242420,6850,6850,6850,6850,0
|
|
20230912,135300,60242420,6850,6850,6850,6850,409
|
|
20230912,135200,57440770,6860,6860,6860,6860,0
|
|
20230912,135100,57440770,6860,6860,6860,6860,0
|
|
20230912,135000,57440770,6860,6860,6860,6860,739
|
|
20230912,134900,52371230,6870,6870,6870,6870,0
|
|
20230912,134800,52371230,6870,6870,6870,6870,0
|
|
20230912,134700,52371230,6870,6870,6870,6870,0
|
|
20230912,134600,52371230,6870,6870,6870,6870,4
|
|
20230912,134500,52343750,6890,6890,6890,6890,0
|
|
20230912,134400,52343750,6890,6890,6890,6890,0
|
|
20230912,134300,52343750,6890,6890,6890,6890,0
|
|
20230912,134200,52343750,6890,6890,6890,6890,0
|
|
20230912,134100,52343750,6890,6890,6890,6890,0
|
|
20230912,134000,52343750,6890,6890,6890,6890,0
|
|
20230912,133900,52343750,6890,6890,6890,6890,1
|
|
20230912,133800,52336860,6860,6860,6860,6860,0
|
|
20230912,133700,52336860,6860,6860,6860,6860,0
|
|
20230912,133600,52336860,6860,6860,6860,6860,80
|
|
20230912,133500,51788060,6860,6870,6870,6860,895
|
|
20230912,133400,45643220,6870,6870,6870,6870,0
|
|
20230912,133300,45643220,6870,6870,6870,6870,0
|
|
20230912,133200,45643220,6870,6870,6870,6870,0
|
|
20230912,133100,45643220,6870,6870,6870,6870,0
|
|
20230912,133000,45643220,6870,6870,6870,6870,0
|
|
20230912,132900,45643220,6870,6870,6870,6870,0
|
|
20230912,132800,45643220,6870,6870,6870,6870,100
|
|
20230912,132700,44956220,6870,6870,6870,6870,160
|
|
20230912,132600,43857020,6890,6890,6890,6890,0
|
|
20230912,132500,43857020,6890,6890,6890,6890,0
|
|
20230912,132400,43857020,6890,6890,6890,6890,0
|
|
20230912,132300,43857020,6890,6890,6890,6890,0
|
|
20230912,132200,43857020,6890,6890,6890,6890,0
|
|
20230912,132100,43857020,6890,6890,6890,6890,0
|
|
20230912,132000,43857020,6890,6890,6890,6890,0
|
|
20230912,131900,43857020,6890,6890,6890,6890,0
|
|
20230912,131800,43857020,6890,6890,6890,6890,0
|
|
20230912,131700,43857020,6890,6890,6890,6890,0
|
|
20230912,131600,43857020,6890,6890,6890,6890,0
|
|
20230912,131500,43857020,6890,6890,6890,6890,0
|
|
20230912,131400,43857020,6890,6890,6890,6890,0
|
|
20230912,131300,43857020,6890,6890,6890,6890,0
|
|
20230912,131200,43857020,6890,6890,6890,6890,0
|
|
20230912,131100,43857020,6890,6890,6890,6890,0
|
|
20230912,131000,43857020,6890,6890,6890,6890,0
|
|
20230912,130900,43857020,6890,6890,6890,6890,0
|
|
20230912,130800,43857020,6890,6890,6890,6890,0
|
|
20230912,130700,43857020,6890,6890,6890,6890,0
|
|
20230912,130600,43857020,6890,6890,6890,6890,0
|
|
20230912,130500,43857020,6890,6890,6890,6890,0
|
|
20230912,130400,43857020,6890,6890,6890,6890,0
|
|
20230912,130300,43857020,6890,6890,6890,6890,0
|
|
20230912,130200,43857020,6890,6890,6890,6890,0
|
|
20230912,130100,43857020,6890,6890,6890,6890,0
|
|
20230912,130000,43857020,6890,6890,6890,6890,0
|
|
20230912,125900,43857020,6890,6890,6890,6890,0
|
|
20230912,125800,43857020,6890,6890,6890,6890,0
|
|
20230912,125700,43857020,6890,6890,6890,6890,0
|
|
20230912,125600,43857020,6890,6890,6890,6890,0
|
|
20230912,125500,43857020,6890,6890,6890,6890,0
|
|
20230912,125400,43857020,6890,6890,6890,6890,59
|
|
20230912,125300,43450510,6870,6870,6870,6870,0
|
|
20230912,125200,43450510,6870,6870,6870,6870,1
|
|
20230912,125100,43443640,6890,6890,6890,6890,0
|
|
20230912,125000,43443640,6890,6890,6890,6890,0
|
|
20230912,124900,43443640,6890,6890,6890,6890,0
|
|
20230912,124800,43443640,6890,6890,6890,6890,0
|
|
20230912,124700,43443640,6890,6890,6890,6890,0
|
|
20230912,124600,43443640,6890,6890,6890,6890,0
|
|
20230912,124500,43443640,6890,6890,6890,6890,0
|
|
20230912,124400,43443640,6890,6890,6890,6890,0
|
|
20230912,124300,43443640,6890,6890,6890,6890,0
|
|
20230912,124200,43443640,6890,6890,6890,6890,0
|
|
20230912,124100,43443640,6890,6890,6890,6890,1
|
|
20230912,124000,43436750,6870,6870,6870,6870,0
|
|
20230912,123900,43436750,6870,6870,6870,6870,0
|
|
20230912,123800,43436750,6870,6870,6870,6870,4
|
|
20230912,123700,43409270,6900,6900,6900,6900,0
|
|
20230912,123600,43409270,6900,6900,6900,6900,0
|
|
20230912,123500,43409270,6900,6900,6900,6900,0
|
|
20230912,123400,43409270,6900,6900,6900,6900,0
|
|
20230912,123300,43409270,6900,6900,6900,6900,0
|
|
20230912,123200,43409270,6900,6900,6900,6900,0
|
|
20230912,123100,43409270,6900,6900,6900,6900,0
|
|
20230912,123000,43409270,6900,6900,6900,6900,0
|
|
20230912,122900,43409270,6900,6900,6900,6900,0
|
|
20230912,122800,43409270,6900,6900,6900,6900,0
|
|
20230912,122700,43409270,6900,6900,6900,6900,0
|
|
20230912,122600,43409270,6900,6900,6900,6900,0
|
|
20230912,122500,43409270,6900,6900,6900,6900,0
|
|
20230912,122400,43409270,6900,6900,6900,6900,0
|
|
20230912,122300,43409270,6900,6900,6900,6900,0
|
|
20230912,122200,43409270,6900,6900,6900,6900,0
|
|
20230912,122100,43409270,6900,6900,6900,6900,0
|
|
20230912,122000,43409270,6900,6900,6900,6900,0
|
|
20230912,121900,43409270,6900,6900,6900,6900,0
|
|
20230912,121800,43409270,6900,6900,6900,6900,0
|
|
20230912,121700,43409270,6900,6900,6900,6900,0
|
|
20230912,121600,43409270,6900,6900,6900,6900,0
|
|
20230912,121500,43409270,6900,6900,6900,6900,0
|
|
20230912,121400,43409270,6900,6900,6900,6900,0
|
|
20230912,121300,43409270,6900,6900,6900,6900,0
|
|
20230912,121200,43409270,6900,6900,6900,6900,0
|
|
20230912,121100,43409270,6900,6900,6900,6900,2
|
|
20230912,121000,43395470,6870,6870,6870,6870,0
|
|
20230912,120900,43395470,6870,6880,6880,6870,80
|
|
20230912,120800,42845520,6890,6890,6890,6890,0
|
|
20230912,120700,42845520,6890,6890,6890,6890,0
|
|
20230912,120600,42845520,6890,6890,6890,6890,0
|
|
20230912,120500,42845520,6890,6890,6890,6890,3
|
|
20230912,120400,42824850,6900,6900,6900,6900,0
|
|
20230912,120300,42824850,6900,6900,6900,6900,0
|
|
20230912,120200,42824850,6900,6900,6900,6900,0
|
|
20230912,120100,42824850,6900,6900,6900,6900,0
|
|
20230912,120000,42824850,6900,6900,6900,6900,0
|
|
20230912,115900,42824850,6900,6900,6900,6900,0
|
|
20230912,115800,42824850,6900,6900,6900,6900,0
|
|
20230912,115700,42824850,6900,6900,6900,6900,0
|
|
20230912,115600,42824850,6900,6900,6900,6900,179
|
|
20230912,115500,41589750,6900,6900,6900,6900,24
|
|
20230912,115400,41424150,6910,6910,6910,6910,0
|
|
20230912,115300,41424150,6910,6910,6910,6910,0
|
|
20230912,115200,41424150,6910,6910,6910,6910,0
|
|
20230912,115100,41424150,6910,6910,6910,6910,0
|
|
20230912,115000,41424150,6910,6910,6910,6910,0
|
|
20230912,114900,41424150,6910,6910,6910,6910,0
|
|
20230912,114800,41424150,6910,6910,6910,6910,0
|
|
20230912,114700,41424150,6910,6910,6910,6910,0
|
|
20230912,114600,41424150,6910,6910,6910,6910,0
|
|
20230912,114500,41424150,6910,6910,6910,6910,0
|
|
20230912,114400,41424150,6910,6910,6910,6910,50
|
|
20230912,114300,41078650,6910,6910,6910,6910,0
|
|
20230912,114200,41078650,6910,6910,6910,6910,1
|
|
20230912,114100,41071740,6900,6900,6900,6900,8
|
|
20230912,114000,41016540,6910,6910,6910,6910,0
|
|
20230912,113900,41016540,6910,6910,6910,6910,0
|
|
20230912,113800,41016540,6910,6910,6910,6910,10
|
|
20230912,113700,40947440,6910,6910,6910,6910,0
|
|
20230912,113600,40947440,6910,6910,6910,6910,0
|
|
20230912,113500,40947440,6910,6910,6910,6910,0
|
|
20230912,113400,40947440,6910,6910,6910,6910,0
|
|
20230912,113300,40947440,6910,6910,6910,6910,0
|
|
20230912,113200,40947440,6910,6910,6910,6910,0
|
|
20230912,113100,40947440,6910,6910,6910,6910,0
|
|
20230912,113000,40947440,6910,6910,6910,6910,10
|
|
20230912,112900,40878340,6900,6900,6900,6900,459
|
|
20230912,112800,37711240,6900,6900,6900,6900,0
|
|
20230912,112700,37711240,6900,6900,6900,6900,20
|
|
20230912,112600,37573240,6900,6900,6900,6900,0
|
|
20230912,112500,37573240,6900,6900,6900,6900,0
|
|
20230912,112400,37573240,6900,6900,6900,6900,0
|
|
20230912,112300,37573240,6900,6900,6900,6900,0
|
|
20230912,112200,37573240,6900,6900,6900,6900,0
|
|
20230912,112100,37573240,6900,6900,6900,6900,0
|
|
20230912,112000,37573240,6900,6900,6900,6900,1
|
|
20230912,111900,37566340,6900,6900,6900,6900,0
|
|
20230912,111800,37566340,6900,6900,6900,6900,0
|
|
20230912,111700,37566340,6900,6900,6900,6900,100
|
|
20230912,111600,36876340,6900,6900,6900,6900,0
|
|
20230912,111500,36876340,6900,6900,6900,6900,0
|
|
20230912,111400,36876340,6900,6900,6900,6900,0
|
|
20230912,111300,36876340,6900,6900,6900,6900,0
|
|
20230912,111200,36876340,6900,6900,6900,6900,0
|
|
20230912,111100,36876340,6900,6900,6900,6900,1
|
|
20230912,111000,36869440,6860,6860,6860,6860,0
|
|
20230912,110900,36869440,6860,6860,6860,6860,0
|
|
20230912,110800,36869440,6860,6860,6860,6860,0
|
|
20230912,110700,36869440,6860,6880,6880,6860,502
|
|
20230912,110600,33420020,6880,6880,6880,6880,0
|
|
20230912,110500,33420020,6880,6880,6880,6880,0
|
|
20230912,110400,33420020,6880,6880,6880,6880,0
|
|
20230912,110300,33420020,6880,6880,6880,6880,500
|
|
20230912,110200,29980020,6890,6890,6890,6890,342
|
|
20230912,110100,27623640,6900,6900,6900,6900,0
|
|
20230912,110000,27623640,6900,6890,6900,6890,187
|
|
20230912,105900,26335200,6900,6900,6900,6900,0
|
|
20230912,105800,26335200,6900,6900,6900,6900,0
|
|
20230912,105700,26335200,6900,6900,6900,6900,2
|
|
20230912,105600,26321400,6900,6900,6900,6900,100
|
|
20230912,105500,25631400,6900,6900,6900,6900,0
|
|
20230912,105400,25631400,6900,6900,6900,6900,0
|
|
20230912,105300,25631400,6900,6900,6900,6900,0
|
|
20230912,105200,25631400,6900,6900,6900,6900,0
|
|
20230912,105100,25631400,6900,6900,6900,6900,1
|
|
20230912,105000,25624500,6900,6900,6900,6900,0
|
|
20230912,104900,25624500,6900,6900,6900,6900,0
|
|
20230912,104800,25624500,6900,6900,6900,6900,0
|
|
20230912,104700,25624500,6900,6900,6900,6900,0
|
|
20230912,104600,25624500,6900,6900,6900,6900,10
|
|
20230912,104500,25555500,6890,6900,6900,6890,371
|
|
20230912,104400,22999300,6890,6890,6890,6890,0
|
|
20230912,104300,22999300,6890,6890,6890,6890,0
|
|
20230912,104200,22999300,6890,6890,6890,6890,0
|
|
20230912,104100,22999300,6890,6890,6890,6890,0
|
|
20230912,104000,22999300,6890,6890,6890,6890,0
|
|
20230912,103900,22999300,6890,6890,6890,6890,0
|
|
20230912,103800,22999300,6890,6890,6890,6890,0
|
|
20230912,103700,22999300,6890,6890,6890,6890,0
|
|
20230912,103600,22999300,6890,6890,6890,6890,0
|
|
20230912,103500,22999300,6890,6890,6890,6890,1
|
|
20230912,103400,22992410,6890,6890,6890,6890,0
|
|
20230912,103300,22992410,6890,6890,6890,6890,0
|
|
20230912,103200,22992410,6890,6890,6890,6890,200
|
|
20230912,103100,21614410,6910,6910,6910,6910,1
|
|
20230912,103000,21607500,6920,6920,6920,6920,0
|
|
20230912,102900,21607500,6920,6920,6920,6920,0
|
|
20230912,102800,21607500,6920,6920,6920,6920,0
|
|
20230912,102700,21607500,6920,6920,6920,6920,0
|
|
20230912,102600,21607500,6920,6920,6920,6920,0
|
|
20230912,102500,21607500,6920,6920,6920,6920,0
|
|
20230912,102400,21607500,6920,6920,6920,6920,0
|
|
20230912,102300,21607500,6920,6920,6920,6920,150
|
|
20230912,102200,20569500,6920,6920,6920,6920,1
|
|
20230912,102100,20562580,6900,6900,6900,6900,0
|
|
20230912,102000,20562580,6900,6900,6900,6900,100
|
|
20230912,101900,19872580,6890,6890,6890,6890,0
|
|
20230912,101800,19872580,6890,6890,6890,6890,0
|
|
20230912,101700,19872580,6890,6890,6890,6890,63
|
|
20230912,101600,19438510,6900,6900,6900,6900,0
|
|
20230912,101500,19438510,6900,6900,6900,6900,1
|
|
20230912,101400,19431610,6920,6920,6920,6920,0
|
|
20230912,101300,19431610,6920,6920,6920,6920,0
|
|
20230912,101200,19431610,6920,6920,6920,6920,0
|
|
20230912,101100,19431610,6920,6920,6920,6920,0
|
|
20230912,101000,19431610,6920,6920,6920,6920,0
|
|
20230912,100900,19431610,6920,6920,6920,6920,0
|
|
20230912,100800,19431610,6920,6920,6920,6920,0
|
|
20230912,100700,19431610,6920,6920,6920,6920,0
|
|
20230912,100600,19431610,6920,6920,6920,6920,1
|
|
20230912,100500,19424690,6900,6900,6900,6900,1001
|
|
20230912,100400,12517790,6920,6920,6920,6920,0
|
|
20230912,100300,12517790,6920,6920,6920,6920,0
|
|
20230912,100200,12517790,6920,6920,6920,6920,1
|
|
20230912,100100,12510870,6920,6920,6920,6920,0
|
|
20230912,100000,12510870,6920,6920,6920,6920,14
|
|
20230912,095900,12413990,6910,6910,6910,6910,0
|
|
20230912,095800,12413990,6910,6910,6910,6910,0
|
|
20230912,095700,12413990,6910,6910,6910,6910,0
|
|
20230912,095600,12413990,6910,6910,6910,6910,0
|
|
20230912,095500,12413990,6910,6910,6910,6910,0
|
|
20230912,095400,12413990,6910,6910,6910,6910,0
|
|
20230912,095300,12413990,6910,6910,6910,6910,1000
|
|
20230912,095200,5503990,6910,6910,6910,6910,0
|
|
20230912,095100,5503990,6910,6910,6910,6910,0
|
|
20230912,095000,5503990,6910,6910,6910,6910,1
|
|
20230912,094900,5497080,6880,6880,6880,6880,0
|
|
20230912,094800,5497080,6880,6880,6880,6880,0
|
|
20230912,094700,5497080,6880,6890,6890,6880,200
|
|
20230912,094600,4120970,6890,6890,6890,6890,0
|
|
20230912,094500,4120970,6890,6890,6890,6890,120
|
|
20230912,094400,3294170,6920,6920,6920,6920,10
|
|
20230912,094300,3224970,6920,6920,6920,6920,0
|
|
20230912,094200,3224970,6920,6920,6920,6920,14
|
|
20230912,094100,3128090,6920,6920,6920,6920,0
|
|
20230912,094000,3128090,6920,6920,6920,6920,0
|
|
20230912,093900,3128090,6920,6920,6920,6920,0
|
|
20230912,093800,3128090,6920,6920,6920,6920,0
|
|
20230912,093700,3128090,6920,6920,6920,6920,31
|
|
20230912,093600,2913570,6920,6920,6920,6920,0
|
|
20230912,093500,2913570,6920,6920,6920,6920,0
|
|
20230912,093400,2913570,6920,6920,6920,6920,0
|
|
20230912,093300,2913570,6920,6920,6920,6920,1
|
|
20230912,093200,2906650,6900,6900,6900,6900,0
|
|
20230912,093100,2906650,6900,6900,6900,6900,0
|
|
20230912,093000,2906650,6900,6900,6900,6900,0
|
|
20230912,092900,2906650,6900,6900,6900,6900,0
|
|
20230912,092800,2906650,6900,6900,6900,6900,0
|
|
20230912,092700,2906650,6900,6900,6900,6900,1
|
|
20230912,092600,2899750,6930,6930,6930,6930,0
|
|
20230912,092500,2899750,6930,6930,6930,6930,0
|
|
20230912,092400,2899750,6930,6930,6930,6930,0
|
|
20230912,092300,2899750,6930,6930,6930,6930,0
|
|
20230912,092200,2899750,6930,6930,6930,6930,0
|
|
20230912,092100,2899750,6930,6930,6930,6930,0
|
|
20230912,092000,2899750,6930,6930,6930,6930,0
|
|
20230912,091900,2899750,6930,6930,6930,6930,0
|
|
20230912,091800,2899750,6930,6930,6930,6930,0
|
|
20230912,091700,2899750,6930,6920,6930,6920,12
|
|
20230912,091600,2816700,6890,6890,6890,6890,0
|
|
20230912,091500,2816700,6890,6890,6890,6890,220
|
|
20230912,091400,1300900,6890,6890,6890,6890,0
|
|
20230912,091300,1300900,6890,6890,6890,6890,0
|
|
20230912,091200,1300900,6890,6890,6890,6890,0
|
|
20230912,091100,1300900,6890,6890,6890,6890,0
|
|
20230912,091000,1300900,6890,6890,6890,6890,15
|
|
20230912,090900,1197550,6900,6900,6900,6900,44
|
|
20230912,090800,893950,6910,6910,6910,6910,0
|
|
20230912,090700,893950,6910,6910,6910,6910,0
|
|
20230912,090600,893950,6910,6910,6910,6910,0
|
|
20230912,090500,893950,6910,6910,6910,6910,0
|
|
20230912,090400,893950,6910,6910,6910,6910,0
|
|
20230912,090300,893950,6910,6910,6910,6910,1
|
|
20230912,090200,887040,6930,6930,6930,6930,0
|
|
20230912,090100,887040,6930,6930,6930,6930,0
|
|
20230912,090000,887040,6930,6930,6930,6930,128
|