681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201800,64171910,6780,6780,6780,6780,214
|
|
20230913,201700,64171910,6780,6780,6780,6780,0
|
|
20230913,201600,64171910,6780,6780,6780,6780,0
|
|
20230913,201500,64171910,6780,6780,6780,6780,0
|
|
20230913,201400,64171910,6780,6780,6780,6780,0
|
|
20230913,201300,64171910,6780,6780,6780,6780,0
|
|
20230913,201200,64171910,6780,6780,6780,6780,0
|
|
20230913,201100,64171910,6780,6780,6780,6780,0
|
|
20230913,201000,64171910,6780,6780,6780,6780,0
|
|
20230913,200900,64171910,6780,6780,6780,6780,0
|
|
20230913,200800,64171910,6780,6780,6780,6780,0
|
|
20230913,200700,64171910,6780,6780,6780,6780,0
|
|
20230913,200600,64171910,6780,6780,6780,6780,0
|
|
20230913,200500,64171910,6780,6780,6780,6780,0
|
|
20230913,200400,64171910,6780,6780,6780,6780,0
|
|
20230913,200300,64171910,6780,6780,6780,6780,0
|
|
20230913,200200,64171910,6780,6780,6780,6780,0
|
|
20230913,200100,64171910,6780,6780,6780,6780,0
|
|
20230913,200000,64171910,6780,6780,6780,6780,0
|
|
20230913,195900,64171910,6780,6780,6780,6780,0
|
|
20230913,195800,64171910,6780,6780,6780,6780,0
|
|
20230913,195700,64171910,6780,6780,6780,6780,0
|
|
20230913,195600,64171910,6780,6780,6780,6780,0
|
|
20230913,195500,64171910,6780,6780,6780,6780,0
|
|
20230913,195400,64171910,6780,6780,6780,6780,0
|
|
20230913,195300,64171910,6780,6780,6780,6780,0
|
|
20230913,195200,64171910,6780,6780,6780,6780,0
|
|
20230913,195100,64171910,6780,6780,6780,6780,0
|
|
20230913,195000,64171910,6780,6780,6780,6780,0
|
|
20230913,194900,64171910,6780,6780,6780,6780,0
|
|
20230913,194800,64171910,6780,6780,6780,6780,214
|
|
20230913,194700,64171910,6780,6780,6780,6780,0
|
|
20230913,194600,64171910,6780,6780,6780,6780,0
|
|
20230913,194500,64171910,6780,6780,6780,6780,0
|
|
20230913,194400,64171910,6780,6780,6780,6780,0
|
|
20230913,194300,64171910,6780,6780,6780,6780,0
|
|
20230913,194200,64171910,6780,6780,6780,6780,0
|
|
20230913,194100,64171910,6780,6780,6780,6780,0
|
|
20230913,194000,64171910,6780,6780,6780,6780,0
|
|
20230913,193900,64171910,6780,6780,6780,6780,0
|
|
20230913,193800,64171910,6780,6780,6780,6780,0
|
|
20230913,193700,64171910,6780,6780,6780,6780,0
|
|
20230913,193600,64171910,6780,6780,6780,6780,0
|
|
20230913,193500,64171910,6780,6780,6780,6780,0
|
|
20230913,193400,64171910,6780,6780,6780,6780,0
|
|
20230913,193300,64171910,6780,6780,6780,6780,0
|
|
20230913,193200,64171910,6780,6780,6780,6780,0
|
|
20230913,193100,64171910,6780,6780,6780,6780,0
|
|
20230913,193000,64171910,6780,6780,6780,6780,0
|
|
20230913,192900,64171910,6780,6780,6780,6780,0
|
|
20230913,192800,64171910,6780,6780,6780,6780,0
|
|
20230913,192700,64171910,6780,6780,6780,6780,0
|
|
20230913,192600,64171910,6780,6780,6780,6780,0
|
|
20230913,192500,64171910,6780,6780,6780,6780,0
|
|
20230913,192400,64171910,6780,6780,6780,6780,0
|
|
20230913,192300,64171910,6780,6780,6780,6780,0
|
|
20230913,192200,64171910,6780,6780,6780,6780,0
|
|
20230913,192100,64171910,6780,6780,6780,6780,0
|
|
20230913,192000,64171910,6780,6780,6780,6780,0
|
|
20230913,191900,64171910,6780,6780,6780,6780,0
|
|
20230913,191800,64171910,6780,6780,6780,6780,214
|
|
20230913,191700,64171910,6780,6780,6780,6780,0
|
|
20230913,191600,64171910,6780,6780,6780,6780,0
|
|
20230913,191500,64171910,6780,6780,6780,6780,0
|
|
20230913,191400,64171910,6780,6780,6780,6780,0
|
|
20230913,191300,64171910,6780,6780,6780,6780,0
|
|
20230913,191200,64171910,6780,6780,6780,6780,0
|
|
20230913,191100,64171910,6780,6780,6780,6780,0
|
|
20230913,191000,64171910,6780,6780,6780,6780,0
|
|
20230913,190900,64171910,6780,6780,6780,6780,0
|
|
20230913,190800,64171910,6780,6780,6780,6780,0
|
|
20230913,190700,64171910,6780,6780,6780,6780,0
|
|
20230913,190600,64171910,6780,6780,6780,6780,0
|
|
20230913,190500,64171910,6780,6780,6780,6780,0
|
|
20230913,190400,64171910,6780,6780,6780,6780,0
|
|
20230913,190300,64171910,6780,6780,6780,6780,0
|
|
20230913,190200,64171910,6780,6780,6780,6780,0
|
|
20230913,190100,64171910,6780,6780,6780,6780,0
|
|
20230913,190000,64171910,6780,6780,6780,6780,0
|
|
20230913,185900,64171910,6780,6780,6780,6780,0
|
|
20230913,185800,64171910,6780,6780,6780,6780,0
|
|
20230913,185700,64171910,6780,6780,6780,6780,0
|
|
20230913,185600,64171910,6780,6780,6780,6780,0
|
|
20230913,185500,64171910,6780,6780,6780,6780,0
|
|
20230913,185400,64171910,6780,6780,6780,6780,0
|
|
20230913,185300,64171910,6780,6780,6780,6780,0
|
|
20230913,185200,64171910,6780,6780,6780,6780,0
|
|
20230913,185100,64171910,6780,6780,6780,6780,0
|
|
20230913,185000,64171910,6780,6780,6780,6780,0
|
|
20230913,184900,64171910,6780,6780,6780,6780,0
|
|
20230913,184800,64171910,6780,6780,6780,6780,214
|
|
20230913,184700,64171910,6780,6780,6780,6780,0
|
|
20230913,184600,64171910,6780,6780,6780,6780,0
|
|
20230913,184500,64171910,6780,6780,6780,6780,0
|
|
20230913,184400,64171910,6780,6780,6780,6780,0
|
|
20230913,184300,64171910,6780,6780,6780,6780,0
|
|
20230913,184200,64171910,6780,6780,6780,6780,0
|
|
20230913,184100,64171910,6780,6780,6780,6780,0
|
|
20230913,184000,64171910,6780,6780,6780,6780,0
|
|
20230913,183900,64171910,6780,6780,6780,6780,0
|
|
20230913,183800,64171910,6780,6780,6780,6780,0
|
|
20230913,183700,64171910,6780,6780,6780,6780,0
|
|
20230913,183600,64171910,6780,6780,6780,6780,0
|
|
20230913,183500,64171910,6780,6780,6780,6780,0
|
|
20230913,183400,64171910,6780,6780,6780,6780,0
|
|
20230913,183300,64171910,6780,6780,6780,6780,0
|
|
20230913,183200,64171910,6780,6780,6780,6780,0
|
|
20230913,183100,64171910,6780,6780,6780,6780,0
|
|
20230913,183000,64171910,6780,6780,6780,6780,0
|
|
20230913,182900,64171910,6780,6780,6780,6780,0
|
|
20230913,182800,64171910,6780,6780,6780,6780,0
|
|
20230913,182700,64171910,6780,6780,6780,6780,0
|
|
20230913,182600,64171910,6780,6780,6780,6780,0
|
|
20230913,182500,64171910,6780,6780,6780,6780,0
|
|
20230913,182400,64171910,6780,6780,6780,6780,0
|
|
20230913,182300,64171910,6780,6780,6780,6780,0
|
|
20230913,182200,64171910,6780,6780,6780,6780,0
|
|
20230913,182100,64171910,6780,6780,6780,6780,0
|
|
20230913,182000,64171910,6780,6780,6780,6780,0
|
|
20230913,181900,64171910,6780,6780,6780,6780,0
|
|
20230913,181800,64171910,6780,6780,6780,6780,214
|
|
20230913,181700,64171910,6780,6780,6780,6780,0
|
|
20230913,181600,64171910,6780,6780,6780,6780,0
|
|
20230913,181500,64171910,6780,6780,6780,6780,0
|
|
20230913,181400,64171910,6780,6780,6780,6780,0
|
|
20230913,181300,64171910,6780,6780,6780,6780,0
|
|
20230913,181200,64171910,6780,6780,6780,6780,0
|
|
20230913,181100,64171910,6780,6780,6780,6780,0
|
|
20230913,181000,64171910,6780,6780,6780,6780,0
|
|
20230913,180900,64171910,6780,6780,6780,6780,0
|
|
20230913,180800,64171910,6780,6780,6780,6780,0
|
|
20230913,180700,64171910,6780,6780,6780,6780,0
|
|
20230913,180600,64171910,6780,6780,6780,6780,0
|
|
20230913,180500,64171910,6780,6780,6780,6780,0
|
|
20230913,180400,64171910,6780,6780,6780,6780,0
|
|
20230913,180300,64171910,6780,6780,6780,6780,0
|
|
20230913,180200,64171910,6780,6780,6780,6780,0
|
|
20230913,180100,64171910,6780,6780,6780,6780,0
|
|
20230913,180000,64171910,6780,6780,6780,6780,0
|
|
20230913,175900,64171910,6780,6780,6780,6780,0
|
|
20230913,175800,64171910,6780,6780,6780,6780,0
|
|
20230913,175700,64171910,6780,6780,6780,6780,0
|
|
20230913,175600,64171910,6780,6780,6780,6780,0
|
|
20230913,175500,64171910,6780,6780,6780,6780,0
|
|
20230913,175400,64171910,6780,6780,6780,6780,0
|
|
20230913,175300,64171910,6780,6780,6780,6780,0
|
|
20230913,175200,64171910,6780,6780,6780,6780,0
|
|
20230913,175100,64171910,6780,6780,6780,6780,0
|
|
20230913,175000,64171910,6780,6780,6780,6780,0
|
|
20230913,174900,64171910,6780,6780,6780,6780,0
|
|
20230913,174800,64171910,6780,6780,6780,6780,214
|
|
20230913,174700,64171910,6780,6780,6780,6780,0
|
|
20230913,174600,64171910,6780,6780,6780,6780,0
|
|
20230913,174500,64171910,6780,6780,6780,6780,0
|
|
20230913,174400,64171910,6780,6780,6780,6780,0
|
|
20230913,174300,64171910,6780,6780,6780,6780,0
|
|
20230913,174200,64171910,6780,6780,6780,6780,0
|
|
20230913,174100,64171910,6780,6780,6780,6780,0
|
|
20230913,174000,64171910,6780,6780,6780,6780,0
|
|
20230913,173900,64171910,6780,6780,6780,6780,0
|
|
20230913,173800,64171910,6780,6780,6780,6780,0
|
|
20230913,173700,64171910,6780,6780,6780,6780,0
|
|
20230913,173600,64171910,6780,6780,6780,6780,0
|
|
20230913,173500,64171910,6780,6780,6780,6780,0
|
|
20230913,173400,64171910,6780,6780,6780,6780,0
|
|
20230913,173300,64171910,6780,6780,6780,6780,0
|
|
20230913,173200,64171910,6780,6780,6780,6780,0
|
|
20230913,173100,64171910,6780,6780,6780,6780,0
|
|
20230913,173000,64171910,6780,6780,6780,6780,0
|
|
20230913,172900,64171910,6780,6780,6780,6780,0
|
|
20230913,172800,64171910,6780,6780,6780,6780,0
|
|
20230913,172700,64171910,6780,6780,6780,6780,0
|
|
20230913,172600,64171910,6780,6780,6780,6780,0
|
|
20230913,172500,64171910,6780,6780,6780,6780,0
|
|
20230913,172400,64171910,6780,6780,6780,6780,0
|
|
20230913,172300,64171910,6780,6780,6780,6780,0
|
|
20230913,172200,64171910,6780,6780,6780,6780,0
|
|
20230913,172100,64171910,6780,6780,6780,6780,0
|
|
20230913,172000,64171910,6780,6780,6780,6780,0
|
|
20230913,171900,64171910,6780,6780,6780,6780,0
|
|
20230913,171800,64171910,6780,6780,6780,6780,214
|
|
20230913,171700,64171910,6780,6780,6780,6780,0
|
|
20230913,171600,64171910,6780,6780,6780,6780,0
|
|
20230913,171500,64171910,6780,6780,6780,6780,0
|
|
20230913,171400,64171910,6780,6780,6780,6780,0
|
|
20230913,171300,64171910,6780,6780,6780,6780,0
|
|
20230913,171200,64171910,6780,6780,6780,6780,0
|
|
20230913,171100,64171910,6780,6780,6780,6780,0
|
|
20230913,171000,64171910,6780,6780,6780,6780,0
|
|
20230913,170900,64171910,6780,6780,6780,6780,0
|
|
20230913,170800,64171910,6780,6780,6780,6780,0
|
|
20230913,170700,64171910,6780,6780,6780,6780,0
|
|
20230913,170600,64171910,6780,6780,6780,6780,0
|
|
20230913,170500,64171910,6780,6780,6780,6780,0
|
|
20230913,170400,64171910,6780,6780,6780,6780,0
|
|
20230913,170300,64171910,6780,6780,6780,6780,0
|
|
20230913,170200,64171910,6780,6780,6780,6780,0
|
|
20230913,170100,64171910,6780,6780,6780,6780,0
|
|
20230913,170000,64171910,6780,6780,6780,6780,0
|
|
20230913,165900,64171910,6780,6780,6780,6780,0
|
|
20230913,165800,64171910,6780,6780,6780,6780,0
|
|
20230913,165700,64171910,6780,6780,6780,6780,0
|
|
20230913,165600,64171910,6780,6780,6780,6780,0
|
|
20230913,165500,64171910,6780,6780,6780,6780,0
|
|
20230913,165400,64171910,6780,6780,6780,6780,0
|
|
20230913,165300,64171910,6780,6780,6780,6780,0
|
|
20230913,165200,64171910,6780,6780,6780,6780,0
|
|
20230913,165100,64171910,6780,6780,6780,6780,0
|
|
20230913,165000,64171910,6780,6780,6780,6780,0
|
|
20230913,164900,64171910,6780,6780,6780,6780,0
|
|
20230913,164800,64171910,6780,6780,6780,6780,214
|
|
20230913,164700,64171910,6780,6780,6780,6780,0
|
|
20230913,164600,64171910,6780,6780,6780,6780,0
|
|
20230913,164500,64171910,6780,6780,6780,6780,0
|
|
20230913,164400,64171910,6780,6780,6780,6780,0
|
|
20230913,164300,64171910,6780,6780,6780,6780,0
|
|
20230913,164200,64171910,6780,6780,6780,6780,0
|
|
20230913,164100,64171910,6780,6780,6780,6780,0
|
|
20230913,164000,64171910,6780,6780,6780,6780,0
|
|
20230913,163900,64171910,6780,6780,6780,6780,0
|
|
20230913,163800,64171910,6780,6780,6780,6780,0
|
|
20230913,163700,64171910,6780,6780,6780,6780,0
|
|
20230913,163600,64171910,6780,6780,6780,6780,0
|
|
20230913,163500,64171910,6780,6780,6780,6780,0
|
|
20230913,163400,64171910,6780,6780,6780,6780,0
|
|
20230913,163300,64171910,6780,6780,6780,6780,0
|
|
20230913,163200,64171910,6780,6780,6780,6780,0
|
|
20230913,163100,64171910,6780,6780,6780,6780,0
|
|
20230913,163000,64171910,6780,6780,6780,6780,0
|
|
20230913,162900,64171910,6780,6780,6780,6780,0
|
|
20230913,162800,64171910,6780,6780,6780,6780,0
|
|
20230913,162700,64171910,6780,6780,6780,6780,0
|
|
20230913,162600,64171910,6780,6780,6780,6780,0
|
|
20230913,162500,64171910,6780,6780,6780,6780,0
|
|
20230913,162400,64171910,6780,6780,6780,6780,0
|
|
20230913,162300,64171910,6780,6780,6780,6780,0
|
|
20230913,162200,64171910,6780,6780,6780,6780,0
|
|
20230913,162100,64171910,6780,6780,6780,6780,0
|
|
20230913,162000,64171910,6780,6780,6780,6780,0
|
|
20230913,161900,64171910,6780,6780,6780,6780,0
|
|
20230913,161800,64171910,6780,6780,6780,6780,214
|
|
20230913,161700,64171910,6780,6780,6780,6780,0
|
|
20230913,161600,64171910,6780,6780,6780,6780,0
|
|
20230913,161500,64171910,6780,6780,6780,6780,0
|
|
20230913,161400,64171910,6780,6780,6780,6780,0
|
|
20230913,161300,64171910,6780,6780,6780,6780,0
|
|
20230913,161200,64171910,6780,6780,6780,6780,0
|
|
20230913,161100,64171910,6780,6780,6780,6780,0
|
|
20230913,161000,64171910,6780,6780,6780,6780,0
|
|
20230913,160900,64171910,6780,6780,6780,6780,0
|
|
20230913,160800,64171910,6780,6780,6780,6780,0
|
|
20230913,160700,64171910,6780,6780,6780,6780,0
|
|
20230913,160600,64171910,6780,6780,6780,6780,0
|
|
20230913,160500,64171910,6780,6780,6780,6780,0
|
|
20230913,160400,64171910,6780,6780,6780,6780,0
|
|
20230913,160300,64171910,6780,6780,6780,6780,0
|
|
20230913,160200,64171910,6780,6780,6780,6780,0
|
|
20230913,160100,64171910,6780,6780,6780,6780,0
|
|
20230913,160000,64171910,6780,6780,6780,6780,0
|
|
20230913,155900,64171910,6780,6780,6780,6780,0
|
|
20230913,155800,64171910,6780,6780,6780,6780,0
|
|
20230913,155700,64171910,6780,6780,6780,6780,0
|
|
20230913,155600,64171910,6780,6780,6780,6780,0
|
|
20230913,155500,64171910,6780,6780,6780,6780,0
|
|
20230913,155400,64171910,6780,6780,6780,6780,0
|
|
20230913,155300,64171910,6780,6780,6780,6780,0
|
|
20230913,155200,64171910,6780,6780,6780,6780,0
|
|
20230913,155100,64171910,6780,6780,6780,6780,0
|
|
20230913,155000,64171910,6780,6780,6780,6780,0
|
|
20230913,154900,64171910,6780,6780,6780,6780,0
|
|
20230913,154800,64171910,6780,6780,6780,6780,214
|
|
20230913,154700,64171910,6780,6780,6780,6780,0
|
|
20230913,154600,64171910,6780,6780,6780,6780,0
|
|
20230913,154500,64171910,6780,6780,6780,6780,0
|
|
20230913,154400,64171910,6780,6780,6780,6780,0
|
|
20230913,154300,64171910,6780,6780,6780,6780,0
|
|
20230913,154200,64171910,6780,6780,6780,6780,0
|
|
20230913,154100,64171910,6780,6780,6780,6780,0
|
|
20230913,154000,64171910,6780,6780,6780,6780,0
|
|
20230913,153900,64171910,6780,6780,6780,6780,0
|
|
20230913,153800,64171910,6780,6780,6780,6780,0
|
|
20230913,153700,64171910,6780,6780,6780,6780,0
|
|
20230913,153600,64171910,6780,6780,6780,6780,0
|
|
20230913,153500,64171910,6780,6780,6780,6780,0
|
|
20230913,153400,64171910,6780,6780,6780,6780,0
|
|
20230913,153300,64171910,6780,6780,6780,6780,0
|
|
20230913,153200,64171910,6780,6780,6780,6780,0
|
|
20230913,153100,64171910,6780,6780,6780,6780,0
|
|
20230913,153000,64171910,6780,6780,6780,6780,214
|
|
20230913,152900,62720990,6780,6780,6780,6780,0
|
|
20230913,152800,62720990,6780,6780,6780,6780,0
|
|
20230913,152700,62720990,6780,6780,6780,6780,0
|
|
20230913,152600,62720990,6780,6780,6780,6780,0
|
|
20230913,152500,62720990,6780,6780,6780,6780,0
|
|
20230913,152400,62720990,6780,6780,6780,6780,0
|
|
20230913,152300,62720990,6780,6780,6780,6780,0
|
|
20230913,152200,62720990,6780,6780,6780,6780,0
|
|
20230913,152100,62720990,6780,6780,6780,6780,0
|
|
20230913,152000,62720990,6780,6780,6780,6780,0
|
|
20230913,151900,62720990,6780,6780,6780,6780,0
|
|
20230913,151800,62720990,6780,6790,6790,6730,415
|
|
20230913,151700,59922020,6770,6770,6770,6770,0
|
|
20230913,151600,59922020,6770,6770,6770,6770,45
|
|
20230913,151500,59617370,6790,6790,6790,6790,0
|
|
20230913,151400,59617370,6790,6790,6790,6790,0
|
|
20230913,151300,59617370,6790,6790,6790,6790,0
|
|
20230913,151200,59617370,6790,6790,6790,6790,0
|
|
20230913,151100,59617370,6790,6790,6790,6790,0
|
|
20230913,151000,59617370,6790,6790,6790,6790,0
|
|
20230913,150900,59617370,6790,6790,6790,6790,0
|
|
20230913,150800,59617370,6790,6770,6790,6770,96
|
|
20230913,150700,58967430,6790,6780,6790,6770,141
|
|
20230913,150600,58012390,6780,6780,6780,6780,0
|
|
20230913,150500,58012390,6780,6780,6780,6780,0
|
|
20230913,150400,58012390,6780,6780,6780,6780,10
|
|
20230913,150300,57944590,6780,6770,6780,6770,210
|
|
20230913,150200,56522590,6760,6760,6760,6760,0
|
|
20230913,150100,56522590,6760,6760,6760,6760,0
|
|
20230913,150000,56522590,6760,6760,6760,6760,1
|
|
20230913,145900,56515830,6760,6760,6770,6760,3
|
|
20230913,145800,56495540,6730,6730,6730,6730,0
|
|
20230913,145700,56495540,6730,6730,6730,6730,0
|
|
20230913,145600,56495540,6730,6740,6740,6730,32
|
|
20230913,145500,56279970,6780,6780,6780,6780,0
|
|
20230913,145400,56279970,6780,6780,6780,6780,0
|
|
20230913,145300,56279970,6780,6780,6780,6780,0
|
|
20230913,145200,56279970,6780,6780,6780,6780,0
|
|
20230913,145100,56279970,6780,6780,6780,6780,0
|
|
20230913,145000,56279970,6780,6780,6780,6780,0
|
|
20230913,144900,56279970,6780,6780,6780,6780,0
|
|
20230913,144800,56279970,6780,6780,6780,6780,0
|
|
20230913,144700,56279970,6780,6780,6780,6780,0
|
|
20230913,144600,56279970,6780,6750,6780,6740,118
|
|
20230913,144500,55483580,6750,6750,6750,6750,5
|
|
20230913,144400,55449830,6780,6780,6780,6780,3
|
|
20230913,144300,55429490,6780,6780,6780,6780,10
|
|
20230913,144200,55361690,6780,6780,6780,6780,0
|
|
20230913,144100,55361690,6780,6780,6780,6780,0
|
|
20230913,144000,55361690,6780,6780,6780,6780,0
|
|
20230913,143900,55361690,6780,6780,6780,6780,0
|
|
20230913,143800,55361690,6780,6780,6780,6780,0
|
|
20230913,143700,55361690,6780,6780,6780,6780,0
|
|
20230913,143600,55361690,6780,6780,6780,6780,0
|
|
20230913,143500,55361690,6780,6780,6780,6780,0
|
|
20230913,143400,55361690,6780,6780,6780,6780,0
|
|
20230913,143300,55361690,6780,6780,6780,6780,0
|
|
20230913,143200,55361690,6780,6780,6780,6780,0
|
|
20230913,143100,55361690,6780,6780,6780,6780,0
|
|
20230913,143000,55361690,6780,6780,6780,6780,0
|
|
20230913,142900,55361690,6780,6780,6780,6780,0
|
|
20230913,142800,55361690,6780,6780,6780,6780,0
|
|
20230913,142700,55361690,6780,6780,6780,6780,0
|
|
20230913,142600,55361690,6780,6780,6780,6780,1
|
|
20230913,142500,55354910,6780,6780,6780,6780,0
|
|
20230913,142400,55354910,6780,6780,6780,6780,0
|
|
20230913,142300,55354910,6780,6780,6780,6780,1
|
|
20230913,142200,55348130,6720,6720,6720,6720,16
|
|
20230913,142100,55240610,6710,6710,6710,6710,0
|
|
20230913,142000,55240610,6710,6710,6710,6710,0
|
|
20230913,141900,55240610,6710,6710,6710,6710,0
|
|
20230913,141800,55240610,6710,6720,6720,6710,80
|
|
20230913,141700,54703380,6730,6740,6740,6730,55
|
|
20230913,141600,54332880,6750,6750,6750,6750,0
|
|
20230913,141500,54332880,6750,6750,6750,6750,2
|
|
20230913,141400,54319380,6770,6770,6770,6770,1
|
|
20230913,141300,54312610,6770,6770,6770,6770,0
|
|
20230913,141200,54312610,6770,6760,6770,6760,101
|
|
20230913,141100,53629840,6750,6750,6750,6750,0
|
|
20230913,141000,53629840,6750,6750,6750,6750,0
|
|
20230913,140900,53629840,6750,6750,6750,6750,0
|
|
20230913,140800,53629840,6750,6750,6750,6750,0
|
|
20230913,140700,53629840,6750,6750,6750,6750,0
|
|
20230913,140600,53629840,6750,6750,6750,6750,36
|
|
20230913,140500,53386840,6740,6740,6740,6740,0
|
|
20230913,140400,53386840,6740,6740,6740,6740,0
|
|
20230913,140300,53386840,6740,6740,6740,6740,0
|
|
20230913,140200,53386840,6740,6740,6740,6740,0
|
|
20230913,140100,53386840,6740,6740,6740,6740,0
|
|
20230913,140000,53386840,6740,6740,6740,6740,0
|
|
20230913,135900,53386840,6740,6740,6740,6740,0
|
|
20230913,135800,53386840,6740,6740,6740,6740,0
|
|
20230913,135700,53386840,6740,6740,6740,6740,0
|
|
20230913,135600,53386840,6740,6740,6740,6740,0
|
|
20230913,135500,53386840,6740,6740,6740,6740,10
|
|
20230913,135400,53319440,6740,6740,6740,6740,0
|
|
20230913,135300,53319440,6740,6740,6740,6740,0
|
|
20230913,135200,53319440,6740,6740,6740,6740,0
|
|
20230913,135100,53319440,6740,6740,6740,6740,0
|
|
20230913,135000,53319440,6740,6740,6740,6740,0
|
|
20230913,134900,53319440,6740,6740,6740,6740,0
|
|
20230913,134800,53319440,6740,6740,6740,6740,5
|
|
20230913,134700,53285740,6740,6740,6740,6740,0
|
|
20230913,134600,53285740,6740,6740,6740,6740,0
|
|
20230913,134500,53285740,6740,6740,6740,6740,0
|
|
20230913,134400,53285740,6740,6740,6740,6740,0
|
|
20230913,134300,53285740,6740,6740,6740,6740,0
|
|
20230913,134200,53285740,6740,6740,6740,6740,0
|
|
20230913,134100,53285740,6740,6740,6740,6740,0
|
|
20230913,134000,53285740,6740,6740,6740,6740,0
|
|
20230913,133900,53285740,6740,6740,6740,6740,0
|
|
20230913,133800,53285740,6740,6740,6740,6740,0
|
|
20230913,133700,53285740,6740,6740,6740,6740,0
|
|
20230913,133600,53285740,6740,6740,6740,6740,0
|
|
20230913,133500,53285740,6740,6740,6740,6740,25
|
|
20230913,133400,53117240,6730,6730,6730,6730,0
|
|
20230913,133300,53117240,6730,6730,6730,6730,0
|
|
20230913,133200,53117240,6730,6730,6730,6730,10
|
|
20230913,133100,53049940,6730,6730,6730,6730,0
|
|
20230913,133000,53049940,6730,6730,6730,6730,0
|
|
20230913,132900,53049940,6730,6730,6730,6730,0
|
|
20230913,132800,53049940,6730,6730,6730,6730,0
|
|
20230913,132700,53049940,6730,6730,6730,6730,5
|
|
20230913,132600,53016290,6730,6730,6730,6730,0
|
|
20230913,132500,53016290,6730,6730,6730,6730,0
|
|
20230913,132400,53016290,6730,6730,6730,6730,0
|
|
20230913,132300,53016290,6730,6730,6730,6730,0
|
|
20230913,132200,53016290,6730,6730,6730,6730,25
|
|
20230913,132100,52848040,6730,6730,6730,6730,8
|
|
20230913,132000,52794200,6730,6730,6730,6730,3
|
|
20230913,131900,52774010,6740,6740,6740,6740,0
|
|
20230913,131800,52774010,6740,6740,6740,6740,0
|
|
20230913,131700,52774010,6740,6740,6740,6740,0
|
|
20230913,131600,52774010,6740,6740,6740,6740,0
|
|
20230913,131500,52774010,6740,6740,6740,6740,0
|
|
20230913,131400,52774010,6740,6740,6740,6740,0
|
|
20230913,131300,52774010,6740,6740,6740,6740,0
|
|
20230913,131200,52774010,6740,6740,6740,6740,0
|
|
20230913,131100,52774010,6740,6740,6740,6740,0
|
|
20230913,131000,52774010,6740,6740,6740,6740,0
|
|
20230913,130900,52774010,6740,6740,6740,6740,0
|
|
20230913,130800,52774010,6740,6740,6740,6740,0
|
|
20230913,130700,52774010,6740,6740,6740,6740,0
|
|
20230913,130600,52774010,6740,6740,6740,6740,0
|
|
20230913,130500,52774010,6740,6740,6740,6740,1
|
|
20230913,130400,52767270,6710,6710,6710,6710,0
|
|
20230913,130300,52767270,6710,6710,6710,6710,0
|
|
20230913,130200,52767270,6710,6710,6710,6710,0
|
|
20230913,130100,52767270,6710,6710,6710,6710,0
|
|
20230913,130000,52767270,6710,6710,6710,6710,0
|
|
20230913,125900,52767270,6710,6710,6710,6710,0
|
|
20230913,125800,52767270,6710,6710,6710,6710,0
|
|
20230913,125700,52767270,6710,6710,6710,6710,0
|
|
20230913,125600,52767270,6710,6710,6710,6710,0
|
|
20230913,125500,52767270,6710,6710,6710,6710,0
|
|
20230913,125400,52767270,6710,6710,6710,6710,0
|
|
20230913,125300,52767270,6710,6710,6710,6710,0
|
|
20230913,125200,52767270,6710,6710,6710,6710,0
|
|
20230913,125100,52767270,6710,6710,6710,6710,0
|
|
20230913,125000,52767270,6710,6710,6710,6710,0
|
|
20230913,124900,52767270,6710,6710,6710,6710,0
|
|
20230913,124800,52767270,6710,6710,6710,6710,0
|
|
20230913,124700,52767270,6710,6710,6710,6710,0
|
|
20230913,124600,52767270,6710,6710,6710,6710,0
|
|
20230913,124500,52767270,6710,6710,6710,6710,0
|
|
20230913,124400,52767270,6710,6710,6710,6710,0
|
|
20230913,124300,52767270,6710,6710,6710,6710,0
|
|
20230913,124200,52767270,6710,6720,6720,6710,35
|
|
20230913,124100,52532320,6750,6750,6750,6750,0
|
|
20230913,124000,52532320,6750,6750,6750,6750,0
|
|
20230913,123900,52532320,6750,6750,6750,6750,0
|
|
20230913,123800,52532320,6750,6750,6750,6750,0
|
|
20230913,123700,52532320,6750,6750,6750,6750,0
|
|
20230913,123600,52532320,6750,6730,6750,6720,406
|
|
20230913,123500,49798560,6750,6750,6750,6750,0
|
|
20230913,123400,49798560,6750,6750,6750,6750,10
|
|
20230913,123300,49731060,6750,6740,6750,6740,84
|
|
20230913,123200,49164800,6740,6740,6740,6740,0
|
|
20230913,123100,49164800,6740,6740,6740,6740,0
|
|
20230913,123000,49164800,6740,6740,6740,6740,0
|
|
20230913,122900,49164800,6740,6740,6740,6740,0
|
|
20230913,122800,49164800,6740,6740,6740,6740,0
|
|
20230913,122700,49164800,6740,6740,6740,6740,5
|
|
20230913,122600,49131100,6740,6740,6740,6740,0
|
|
20230913,122500,49131100,6740,6740,6740,6740,0
|
|
20230913,122400,49131100,6740,6740,6740,6740,0
|
|
20230913,122300,49131100,6740,6740,6740,6740,0
|
|
20230913,122200,49131100,6740,6740,6740,6740,0
|
|
20230913,122100,49131100,6740,6740,6740,6740,0
|
|
20230913,122000,49131100,6740,6740,6740,6740,0
|
|
20230913,121900,49131100,6740,6740,6740,6740,0
|
|
20230913,121800,49131100,6740,6740,6740,6740,0
|
|
20230913,121700,49131100,6740,6740,6740,6740,1
|
|
20230913,121600,49124360,6740,6740,6740,6740,0
|
|
20230913,121500,49124360,6740,6740,6740,6740,0
|
|
20230913,121400,49124360,6740,6730,6740,6730,26
|
|
20230913,121300,48949330,6730,6730,6730,6730,0
|
|
20230913,121200,48949330,6730,6730,6730,6730,0
|
|
20230913,121100,48949330,6730,6730,6730,6730,0
|
|
20230913,121000,48949330,6730,6730,6730,6730,0
|
|
20230913,120900,48949330,6730,6730,6730,6730,0
|
|
20230913,120800,48949330,6730,6730,6730,6730,1
|
|
20230913,120700,48942600,6720,6720,6720,6720,136
|
|
20230913,120600,48028680,6720,6720,6720,6720,0
|
|
20230913,120500,48028680,6720,6720,6720,6720,0
|
|
20230913,120400,48028680,6720,6720,6720,6720,0
|
|
20230913,120300,48028680,6720,6720,6720,6720,10
|
|
20230913,120200,47961480,6720,6720,6720,6720,0
|
|
20230913,120100,47961480,6720,6720,6720,6720,0
|
|
20230913,120000,47961480,6720,6720,6720,6720,0
|
|
20230913,115900,47961480,6720,6720,6720,6720,7
|
|
20230913,115800,47914440,6730,6730,6730,6730,0
|
|
20230913,115700,47914440,6730,6730,6730,6730,2
|
|
20230913,115600,47900980,6730,6730,6730,6730,0
|
|
20230913,115500,47900980,6730,6730,6730,6730,0
|
|
20230913,115400,47900980,6730,6730,6730,6730,0
|
|
20230913,115300,47900980,6730,6730,6730,6730,3
|
|
20230913,115200,47880790,6730,6730,6730,6730,0
|
|
20230913,115100,47880790,6730,6730,6730,6730,6
|
|
20230913,115000,47840410,6740,6740,6740,6740,0
|
|
20230913,114900,47840410,6740,6740,6740,6740,0
|
|
20230913,114800,47840410,6740,6740,6740,6740,0
|
|
20230913,114700,47840410,6740,6740,6740,6740,0
|
|
20230913,114600,47840410,6740,6740,6740,6740,0
|
|
20230913,114500,47840410,6740,6740,6740,6740,0
|
|
20230913,114400,47840410,6740,6740,6740,6740,0
|
|
20230913,114300,47840410,6740,6740,6740,6740,0
|
|
20230913,114200,47840410,6740,6740,6740,6740,0
|
|
20230913,114100,47840410,6740,6740,6740,6740,0
|
|
20230913,114000,47840410,6740,6740,6740,6740,0
|
|
20230913,113900,47840410,6740,6740,6740,6740,0
|
|
20230913,113800,47840410,6740,6740,6740,6740,0
|
|
20230913,113700,47840410,6740,6740,6740,6740,0
|
|
20230913,113600,47840410,6740,6740,6740,6740,0
|
|
20230913,113500,47840410,6740,6740,6740,6740,0
|
|
20230913,113400,47840410,6740,6740,6740,6740,0
|
|
20230913,113300,47840410,6740,6740,6740,6740,0
|
|
20230913,113200,47840410,6740,6740,6740,6740,20
|
|
20230913,113100,47705610,6720,6720,6720,6720,1
|
|
20230913,113000,47698890,6720,6720,6720,6720,2
|
|
20230913,112900,47685450,6680,6680,6680,6680,0
|
|
20230913,112800,47685450,6680,6680,6680,6680,0
|
|
20230913,112700,47685450,6680,6680,6680,6680,0
|
|
20230913,112600,47685450,6680,6680,6680,6680,0
|
|
20230913,112500,47685450,6680,6680,6680,6680,0
|
|
20230913,112400,47685450,6680,6690,6690,6680,148
|
|
20230913,112300,46696310,6700,6700,6700,6700,0
|
|
20230913,112200,46696310,6700,6700,6700,6700,590
|
|
20230913,112100,42743310,6700,6730,6730,6700,494
|
|
20230913,112000,39430050,6730,6730,6730,6730,0
|
|
20230913,111900,39430050,6730,6730,6730,6730,131
|
|
20230913,111800,38548420,6740,6740,6740,6740,3
|
|
20230913,111700,38528200,6750,6750,6750,6750,0
|
|
20230913,111600,38528200,6750,6740,6750,6740,10
|
|
20230913,111500,38460770,6740,6740,6740,6740,3
|
|
20230913,111400,38440550,6740,6740,6740,6740,0
|
|
20230913,111300,38440550,6740,6740,6740,6740,2
|
|
20230913,111200,38427070,6730,6730,6730,6730,2
|
|
20230913,111100,38413610,6740,6750,6750,6740,3
|
|
20230913,111000,38393380,6750,6750,6750,6750,150
|
|
20230913,110900,37380880,6740,6740,6740,6740,11
|
|
20230913,110800,37306740,6750,6750,6750,6750,1
|
|
20230913,110700,37299990,6770,6770,6770,6770,0
|
|
20230913,110600,37299990,6770,6770,6770,6770,0
|
|
20230913,110500,37299990,6770,6770,6770,6770,0
|
|
20230913,110400,37299990,6770,6760,6770,6760,2
|
|
20230913,110300,37286460,6760,6760,6760,6760,1
|
|
20230913,110200,37279700,6770,6780,6780,6770,22
|
|
20230913,110100,37130550,6780,6780,6780,6780,0
|
|
20230913,110000,37130550,6780,6780,6780,6780,0
|
|
20230913,105900,37130550,6780,6780,6780,6780,0
|
|
20230913,105800,37130550,6780,6780,6780,6780,0
|
|
20230913,105700,37130550,6780,6780,6780,6780,4
|
|
20230913,105600,37103430,6790,6790,6790,6790,0
|
|
20230913,105500,37103430,6790,6790,6790,6790,0
|
|
20230913,105400,37103430,6790,6790,6790,6790,1
|
|
20230913,105300,37096640,6740,6750,6750,6740,30
|
|
20230913,105200,36894300,6750,6750,6750,6750,0
|
|
20230913,105100,36894300,6750,6750,6750,6750,0
|
|
20230913,105000,36894300,6750,6750,6750,6750,86
|
|
20230913,104900,36313800,6750,6750,6750,6740,135
|
|
20230913,104800,35402580,6760,6760,6760,6760,0
|
|
20230913,104700,35402580,6760,6760,6760,6760,0
|
|
20230913,104600,35402580,6760,6760,6760,6760,220
|
|
20230913,104500,33915380,6780,6780,6780,6780,0
|
|
20230913,104400,33915380,6780,6780,6780,6780,100
|
|
20230913,104300,33237380,6780,6780,6780,6780,0
|
|
20230913,104200,33237380,6780,6780,6780,6780,1
|
|
20230913,104100,33230600,6760,6780,6780,6760,1032
|
|
20230913,104000,26241840,6790,6790,6790,6790,9
|
|
20230913,103900,26180730,6820,6820,6820,6820,1
|
|
20230913,103800,26173910,6800,6800,6800,6800,0
|
|
20230913,103700,26173910,6800,6800,6800,6800,1
|
|
20230913,103600,26167110,6820,6820,6820,6820,1
|
|
20230913,103500,26160290,6800,6800,6800,6800,0
|
|
20230913,103400,26160290,6800,6800,6800,6800,0
|
|
20230913,103300,26160290,6800,6800,6800,6800,0
|
|
20230913,103200,26160290,6800,6800,6800,6800,0
|
|
20230913,103100,26160290,6800,6800,6800,6800,221
|
|
20230913,103000,24657490,6830,6830,6830,6830,0
|
|
20230913,102900,24657490,6830,6830,6830,6830,1
|
|
20230913,102800,24650660,6810,6810,6810,6810,0
|
|
20230913,102700,24650660,6810,6810,6810,6810,0
|
|
20230913,102600,24650660,6810,6810,6810,6810,16
|
|
20230913,102500,24541700,6820,6820,6820,6820,0
|
|
20230913,102400,24541700,6820,6830,6830,6820,5
|
|
20230913,102300,24507570,6830,6830,6830,6830,0
|
|
20230913,102200,24507570,6830,6830,6830,6830,0
|
|
20230913,102100,24507570,6830,6830,6830,6830,0
|
|
20230913,102000,24507570,6830,6830,6830,6830,0
|
|
20230913,101900,24507570,6830,6830,6830,6830,0
|
|
20230913,101800,24507570,6830,6830,6830,6830,1
|
|
20230913,101700,24500740,6810,6810,6810,6810,0
|
|
20230913,101600,24500740,6810,6810,6810,6810,20
|
|
20230913,101500,24364540,6800,6800,6800,6800,0
|
|
20230913,101400,24364540,6800,6800,6800,6800,0
|
|
20230913,101300,24364540,6800,6800,6800,6800,0
|
|
20230913,101200,24364540,6800,6800,6800,6800,0
|
|
20230913,101100,24364540,6800,6810,6810,6800,381
|
|
20230913,101000,21772010,6810,6810,6810,6810,0
|
|
20230913,100900,21772010,6810,6810,6810,6810,0
|
|
20230913,100800,21772010,6810,6820,6820,6810,28
|
|
20230913,100700,21581320,6840,6840,6840,6840,0
|
|
20230913,100600,21581320,6840,6840,6840,6840,0
|
|
20230913,100500,21581320,6840,6840,6840,6840,0
|
|
20230913,100400,21581320,6840,6840,6840,6840,0
|
|
20230913,100300,21581320,6840,6840,6840,6840,0
|
|
20230913,100200,21581320,6840,6840,6840,6840,0
|
|
20230913,100100,21581320,6840,6840,6840,6840,0
|
|
20230913,100000,21581320,6840,6840,6840,6840,0
|
|
20230913,095900,21581320,6840,6840,6840,6840,0
|
|
20230913,095800,21581320,6840,6840,6840,6840,0
|
|
20230913,095700,21581320,6840,6840,6840,6840,0
|
|
20230913,095600,21581320,6840,6840,6840,6840,0
|
|
20230913,095500,21581320,6840,6840,6840,6840,0
|
|
20230913,095400,21581320,6840,6840,6840,6840,0
|
|
20230913,095300,21581320,6840,6840,6840,6840,0
|
|
20230913,095200,21581320,6840,6840,6840,6840,0
|
|
20230913,095100,21581320,6840,6840,6840,6840,0
|
|
20230913,095000,21581320,6840,6840,6840,6840,0
|
|
20230913,094900,21581320,6840,6840,6840,6840,0
|
|
20230913,094800,21581320,6840,6840,6840,6840,0
|
|
20230913,094700,21581320,6840,6840,6840,6840,0
|
|
20230913,094600,21581320,6840,6840,6840,6840,0
|
|
20230913,094500,21581320,6840,6840,6840,6840,1
|
|
20230913,094400,21574480,6800,6800,6800,6800,0
|
|
20230913,094300,21574480,6800,6800,6800,6800,0
|
|
20230913,094200,21574480,6800,6800,6800,6800,0
|
|
20230913,094100,21574480,6800,6830,6830,6800,10
|
|
20230913,094000,21506410,6840,6820,6840,6800,453
|
|
20230913,093900,18424350,6820,6820,6820,6820,0
|
|
20230913,093800,18424350,6820,6820,6820,6820,78
|
|
20230913,093700,17892390,6820,6820,6820,6820,21
|
|
20230913,093600,17749170,6840,6840,6840,6840,0
|
|
20230913,093500,17749170,6840,6840,6840,6840,0
|
|
20230913,093400,17749170,6840,6830,6840,6830,438
|
|
20230913,093300,14753830,6820,6830,6830,6820,156
|
|
20230913,093200,13689850,6840,6830,6840,6830,101
|
|
20230913,093100,13000010,6840,6830,6840,6830,84
|
|
20230913,093000,12426280,6830,6830,6830,6830,17
|
|
20230913,092900,12310170,6830,6830,6830,6830,3
|
|
20230913,092800,12289680,6820,6820,6820,6820,0
|
|
20230913,092700,12289680,6820,6820,6820,6820,0
|
|
20230913,092600,12289680,6820,6820,6820,6820,0
|
|
20230913,092500,12289680,6820,6820,6820,6820,226
|
|
20230913,092400,10748360,6820,6820,6820,6820,129
|
|
20230913,092300,9868580,6800,6800,6800,6800,0
|
|
20230913,092200,9868580,6800,6800,6800,6800,0
|
|
20230913,092100,9868580,6800,6800,6800,6800,100
|
|
20230913,092000,9188580,6800,6810,6840,6800,224
|
|
20230913,091900,7664960,6800,6800,6800,6800,0
|
|
20230913,091800,7664960,6800,6790,6800,6790,101
|
|
20230913,091700,6978250,6770,6770,6770,6770,0
|
|
20230913,091600,6978250,6770,6770,6770,6770,0
|
|
20230913,091500,6978250,6770,6770,6770,6770,0
|
|
20230913,091400,6978250,6770,6770,6770,6770,30
|
|
20230913,091300,6775150,6780,6780,6780,6780,20
|
|
20230913,091200,6639550,6780,6790,6790,6780,3
|
|
20230913,091100,6619200,6750,6760,6800,6750,500
|
|
20230913,091000,3230880,6770,6770,6770,6770,4
|
|
20230913,090900,3203800,6770,6770,6770,6770,5
|
|
20230913,090800,3169950,6760,6750,6760,6750,16
|
|
20230913,090700,3061800,6760,6760,6760,6760,6
|
|
20230913,090600,3021240,6770,6780,6780,6770,364
|
|
20230913,090500,556930,6780,6780,6780,6780,0
|
|
20230913,090400,556930,6780,6780,6780,6780,0
|
|
20230913,090300,556930,6780,6780,6780,6780,5
|
|
20230913,090200,523030,6780,6780,6780,6780,0
|
|
20230913,090100,523030,6780,6780,6780,6780,20
|
|
20230913,090000,387430,6790,6800,6800,6790,57
|