680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201700,75323230,6690,6690,6690,6690,221
|
|
20230919,201600,75323230,6690,6690,6690,6690,0
|
|
20230919,201500,75323230,6690,6690,6690,6690,0
|
|
20230919,201400,75323230,6690,6690,6690,6690,0
|
|
20230919,201300,75323230,6690,6690,6690,6690,0
|
|
20230919,201200,75323230,6690,6690,6690,6690,0
|
|
20230919,201100,75323230,6690,6690,6690,6690,0
|
|
20230919,201000,75323230,6690,6690,6690,6690,0
|
|
20230919,200900,75323230,6690,6690,6690,6690,0
|
|
20230919,200800,75323230,6690,6690,6690,6690,0
|
|
20230919,200700,75323230,6690,6690,6690,6690,0
|
|
20230919,200600,75323230,6690,6690,6690,6690,0
|
|
20230919,200500,75323230,6690,6690,6690,6690,0
|
|
20230919,200400,75323230,6690,6690,6690,6690,0
|
|
20230919,200300,75323230,6690,6690,6690,6690,0
|
|
20230919,200200,75323230,6690,6690,6690,6690,0
|
|
20230919,200100,75323230,6690,6690,6690,6690,0
|
|
20230919,200000,75323230,6690,6690,6690,6690,0
|
|
20230919,195900,75323230,6690,6690,6690,6690,0
|
|
20230919,195800,75323230,6690,6690,6690,6690,0
|
|
20230919,195700,75323230,6690,6690,6690,6690,0
|
|
20230919,195600,75323230,6690,6690,6690,6690,0
|
|
20230919,195500,75323230,6690,6690,6690,6690,0
|
|
20230919,195400,75323230,6690,6690,6690,6690,0
|
|
20230919,195300,75323230,6690,6690,6690,6690,0
|
|
20230919,195200,75323230,6690,6690,6690,6690,0
|
|
20230919,195100,75323230,6690,6690,6690,6690,0
|
|
20230919,195000,75323230,6690,6690,6690,6690,0
|
|
20230919,194900,75323230,6690,6690,6690,6690,0
|
|
20230919,194800,75323230,6690,6690,6690,6690,0
|
|
20230919,194700,75323230,6690,6690,6690,6690,221
|
|
20230919,194600,75323230,6690,6690,6690,6690,0
|
|
20230919,194500,75323230,6690,6690,6690,6690,0
|
|
20230919,194400,75323230,6690,6690,6690,6690,0
|
|
20230919,194300,75323230,6690,6690,6690,6690,0
|
|
20230919,194200,75323230,6690,6690,6690,6690,0
|
|
20230919,194100,75323230,6690,6690,6690,6690,0
|
|
20230919,194000,75323230,6690,6690,6690,6690,0
|
|
20230919,193900,75323230,6690,6690,6690,6690,0
|
|
20230919,193800,75323230,6690,6690,6690,6690,0
|
|
20230919,193700,75323230,6690,6690,6690,6690,0
|
|
20230919,193600,75323230,6690,6690,6690,6690,0
|
|
20230919,193500,75323230,6690,6690,6690,6690,0
|
|
20230919,193400,75323230,6690,6690,6690,6690,0
|
|
20230919,193300,75323230,6690,6690,6690,6690,0
|
|
20230919,193200,75323230,6690,6690,6690,6690,0
|
|
20230919,193100,75323230,6690,6690,6690,6690,0
|
|
20230919,193000,75323230,6690,6690,6690,6690,0
|
|
20230919,192900,75323230,6690,6690,6690,6690,0
|
|
20230919,192800,75323230,6690,6690,6690,6690,0
|
|
20230919,192700,75323230,6690,6690,6690,6690,0
|
|
20230919,192600,75323230,6690,6690,6690,6690,0
|
|
20230919,192500,75323230,6690,6690,6690,6690,0
|
|
20230919,192400,75323230,6690,6690,6690,6690,0
|
|
20230919,192300,75323230,6690,6690,6690,6690,0
|
|
20230919,192200,75323230,6690,6690,6690,6690,0
|
|
20230919,192100,75323230,6690,6690,6690,6690,0
|
|
20230919,192000,75323230,6690,6690,6690,6690,0
|
|
20230919,191900,75323230,6690,6690,6690,6690,0
|
|
20230919,191800,75323230,6690,6690,6690,6690,0
|
|
20230919,191700,75323230,6690,6690,6690,6690,221
|
|
20230919,191600,75323230,6690,6690,6690,6690,0
|
|
20230919,191500,75323230,6690,6690,6690,6690,0
|
|
20230919,191400,75323230,6690,6690,6690,6690,0
|
|
20230919,191300,75323230,6690,6690,6690,6690,0
|
|
20230919,191200,75323230,6690,6690,6690,6690,0
|
|
20230919,191100,75323230,6690,6690,6690,6690,0
|
|
20230919,191000,75323230,6690,6690,6690,6690,0
|
|
20230919,190900,75323230,6690,6690,6690,6690,0
|
|
20230919,190800,75323230,6690,6690,6690,6690,0
|
|
20230919,190700,75323230,6690,6690,6690,6690,0
|
|
20230919,190600,75323230,6690,6690,6690,6690,0
|
|
20230919,190500,75323230,6690,6690,6690,6690,0
|
|
20230919,190400,75323230,6690,6690,6690,6690,0
|
|
20230919,190300,75323230,6690,6690,6690,6690,0
|
|
20230919,190200,75323230,6690,6690,6690,6690,0
|
|
20230919,190100,75323230,6690,6690,6690,6690,0
|
|
20230919,190000,75323230,6690,6690,6690,6690,0
|
|
20230919,185900,75323230,6690,6690,6690,6690,0
|
|
20230919,185800,75323230,6690,6690,6690,6690,0
|
|
20230919,185700,75323230,6690,6690,6690,6690,0
|
|
20230919,185600,75323230,6690,6690,6690,6690,0
|
|
20230919,185500,75323230,6690,6690,6690,6690,0
|
|
20230919,185400,75323230,6690,6690,6690,6690,0
|
|
20230919,185300,75323230,6690,6690,6690,6690,0
|
|
20230919,185200,75323230,6690,6690,6690,6690,0
|
|
20230919,185100,75323230,6690,6690,6690,6690,0
|
|
20230919,185000,75323230,6690,6690,6690,6690,0
|
|
20230919,184900,75323230,6690,6690,6690,6690,0
|
|
20230919,184800,75323230,6690,6690,6690,6690,0
|
|
20230919,184700,75323230,6690,6690,6690,6690,221
|
|
20230919,184600,75323230,6690,6690,6690,6690,0
|
|
20230919,184500,75323230,6690,6690,6690,6690,0
|
|
20230919,184400,75323230,6690,6690,6690,6690,0
|
|
20230919,184300,75323230,6690,6690,6690,6690,0
|
|
20230919,184200,75323230,6690,6690,6690,6690,0
|
|
20230919,184100,75323230,6690,6690,6690,6690,0
|
|
20230919,184000,75323230,6690,6690,6690,6690,0
|
|
20230919,183900,75323230,6690,6690,6690,6690,0
|
|
20230919,183800,75323230,6690,6690,6690,6690,0
|
|
20230919,183700,75323230,6690,6690,6690,6690,0
|
|
20230919,183600,75323230,6690,6690,6690,6690,0
|
|
20230919,183500,75323230,6690,6690,6690,6690,0
|
|
20230919,183400,75323230,6690,6690,6690,6690,0
|
|
20230919,183300,75323230,6690,6690,6690,6690,0
|
|
20230919,183200,75323230,6690,6690,6690,6690,0
|
|
20230919,183100,75323230,6690,6690,6690,6690,0
|
|
20230919,183000,75323230,6690,6690,6690,6690,0
|
|
20230919,182900,75323230,6690,6690,6690,6690,0
|
|
20230919,182800,75323230,6690,6690,6690,6690,0
|
|
20230919,182700,75323230,6690,6690,6690,6690,0
|
|
20230919,182600,75323230,6690,6690,6690,6690,0
|
|
20230919,182500,75323230,6690,6690,6690,6690,0
|
|
20230919,182400,75323230,6690,6690,6690,6690,0
|
|
20230919,182300,75323230,6690,6690,6690,6690,0
|
|
20230919,182200,75323230,6690,6690,6690,6690,0
|
|
20230919,182100,75323230,6690,6690,6690,6690,0
|
|
20230919,182000,75323230,6690,6690,6690,6690,0
|
|
20230919,181900,75323230,6690,6690,6690,6690,0
|
|
20230919,181800,75323230,6690,6690,6690,6690,0
|
|
20230919,181700,75323230,6690,6690,6690,6690,221
|
|
20230919,181600,75323230,6690,6690,6690,6690,0
|
|
20230919,181500,75323230,6690,6690,6690,6690,0
|
|
20230919,181400,75323230,6690,6690,6690,6690,0
|
|
20230919,181300,75323230,6690,6690,6690,6690,0
|
|
20230919,181200,75323230,6690,6690,6690,6690,0
|
|
20230919,181100,75323230,6690,6690,6690,6690,0
|
|
20230919,181000,75323230,6690,6690,6690,6690,0
|
|
20230919,180900,75323230,6690,6690,6690,6690,0
|
|
20230919,180800,75323230,6690,6690,6690,6690,0
|
|
20230919,180700,75323230,6690,6690,6690,6690,0
|
|
20230919,180600,75323230,6690,6690,6690,6690,0
|
|
20230919,180500,75323230,6690,6690,6690,6690,0
|
|
20230919,180400,75323230,6690,6690,6690,6690,0
|
|
20230919,180300,75323230,6690,6690,6690,6690,0
|
|
20230919,180200,75323230,6690,6690,6690,6690,0
|
|
20230919,180100,75323230,6690,6690,6690,6690,0
|
|
20230919,180000,75323230,6690,6690,6690,6690,0
|
|
20230919,175900,75323230,6690,6690,6690,6690,0
|
|
20230919,175800,75323230,6690,6690,6690,6690,0
|
|
20230919,175700,75323230,6690,6690,6690,6690,0
|
|
20230919,175600,75323230,6690,6690,6690,6690,0
|
|
20230919,175500,75323230,6690,6690,6690,6690,0
|
|
20230919,175400,75323230,6690,6690,6690,6690,0
|
|
20230919,175300,75323230,6690,6690,6690,6690,0
|
|
20230919,175200,75323230,6690,6690,6690,6690,0
|
|
20230919,175100,75323230,6690,6690,6690,6690,0
|
|
20230919,175000,75323230,6690,6690,6690,6690,0
|
|
20230919,174900,75323230,6690,6690,6690,6690,0
|
|
20230919,174800,75323230,6690,6690,6690,6690,0
|
|
20230919,174700,75323230,6690,6690,6690,6690,221
|
|
20230919,174600,75323230,6690,6690,6690,6690,0
|
|
20230919,174500,75323230,6690,6690,6690,6690,0
|
|
20230919,174400,75323230,6690,6690,6690,6690,0
|
|
20230919,174300,75323230,6690,6690,6690,6690,0
|
|
20230919,174200,75323230,6690,6690,6690,6690,0
|
|
20230919,174100,75323230,6690,6690,6690,6690,0
|
|
20230919,174000,75323230,6690,6690,6690,6690,0
|
|
20230919,173900,75323230,6690,6690,6690,6690,0
|
|
20230919,173800,75323230,6690,6690,6690,6690,0
|
|
20230919,173700,75323230,6690,6690,6690,6690,0
|
|
20230919,173600,75323230,6690,6690,6690,6690,0
|
|
20230919,173500,75323230,6690,6690,6690,6690,0
|
|
20230919,173400,75323230,6690,6690,6690,6690,0
|
|
20230919,173300,75323230,6690,6690,6690,6690,0
|
|
20230919,173200,75323230,6690,6690,6690,6690,0
|
|
20230919,173100,75323230,6690,6690,6690,6690,0
|
|
20230919,173000,75323230,6690,6690,6690,6690,0
|
|
20230919,172900,75323230,6690,6690,6690,6690,0
|
|
20230919,172800,75323230,6690,6690,6690,6690,0
|
|
20230919,172700,75323230,6690,6690,6690,6690,0
|
|
20230919,172600,75323230,6690,6690,6690,6690,0
|
|
20230919,172500,75323230,6690,6690,6690,6690,0
|
|
20230919,172400,75323230,6690,6690,6690,6690,0
|
|
20230919,172300,75323230,6690,6690,6690,6690,0
|
|
20230919,172200,75323230,6690,6690,6690,6690,0
|
|
20230919,172100,75323230,6690,6690,6690,6690,0
|
|
20230919,172000,75323230,6690,6690,6690,6690,0
|
|
20230919,171900,75323230,6690,6690,6690,6690,0
|
|
20230919,171800,75323230,6690,6690,6690,6690,0
|
|
20230919,171700,75323230,6690,6690,6690,6690,221
|
|
20230919,171600,75323230,6690,6690,6690,6690,0
|
|
20230919,171500,75323230,6690,6690,6690,6690,0
|
|
20230919,171400,75323230,6690,6690,6690,6690,0
|
|
20230919,171300,75323230,6690,6690,6690,6690,0
|
|
20230919,171200,75323230,6690,6690,6690,6690,0
|
|
20230919,171100,75323230,6690,6690,6690,6690,0
|
|
20230919,171000,75323230,6690,6690,6690,6690,0
|
|
20230919,170900,75323230,6690,6690,6690,6690,0
|
|
20230919,170800,75323230,6690,6690,6690,6690,0
|
|
20230919,170700,75323230,6690,6690,6690,6690,0
|
|
20230919,170600,75323230,6690,6690,6690,6690,0
|
|
20230919,170500,75323230,6690,6690,6690,6690,0
|
|
20230919,170400,75323230,6690,6690,6690,6690,0
|
|
20230919,170300,75323230,6690,6690,6690,6690,0
|
|
20230919,170200,75323230,6690,6690,6690,6690,0
|
|
20230919,170100,75323230,6690,6690,6690,6690,0
|
|
20230919,170000,75323230,6690,6690,6690,6690,0
|
|
20230919,165900,75323230,6690,6690,6690,6690,0
|
|
20230919,165800,75323230,6690,6690,6690,6690,0
|
|
20230919,165700,75323230,6690,6690,6690,6690,0
|
|
20230919,165600,75323230,6690,6690,6690,6690,0
|
|
20230919,165500,75323230,6690,6690,6690,6690,0
|
|
20230919,165400,75323230,6690,6690,6690,6690,0
|
|
20230919,165300,75323230,6690,6690,6690,6690,0
|
|
20230919,165200,75323230,6690,6690,6690,6690,0
|
|
20230919,165100,75323230,6690,6690,6690,6690,0
|
|
20230919,165000,75323230,6690,6690,6690,6690,0
|
|
20230919,164900,75323230,6690,6690,6690,6690,0
|
|
20230919,164800,75323230,6690,6690,6690,6690,0
|
|
20230919,164700,75323230,6690,6690,6690,6690,221
|
|
20230919,164600,75323230,6690,6690,6690,6690,0
|
|
20230919,164500,75323230,6690,6690,6690,6690,0
|
|
20230919,164400,75323230,6690,6690,6690,6690,0
|
|
20230919,164300,75323230,6690,6690,6690,6690,0
|
|
20230919,164200,75323230,6690,6690,6690,6690,0
|
|
20230919,164100,75323230,6690,6690,6690,6690,0
|
|
20230919,164000,75323230,6690,6690,6690,6690,0
|
|
20230919,163900,75323230,6690,6690,6690,6690,0
|
|
20230919,163800,75323230,6690,6690,6690,6690,0
|
|
20230919,163700,75323230,6690,6690,6690,6690,0
|
|
20230919,163600,75323230,6690,6690,6690,6690,0
|
|
20230919,163500,75323230,6690,6690,6690,6690,0
|
|
20230919,163400,75323230,6690,6690,6690,6690,0
|
|
20230919,163300,75323230,6690,6690,6690,6690,0
|
|
20230919,163200,75323230,6690,6690,6690,6690,0
|
|
20230919,163100,75323230,6690,6690,6690,6690,0
|
|
20230919,163000,75323230,6690,6690,6690,6690,0
|
|
20230919,162900,75323230,6690,6690,6690,6690,0
|
|
20230919,162800,75323230,6690,6690,6690,6690,0
|
|
20230919,162700,75323230,6690,6690,6690,6690,0
|
|
20230919,162600,75323230,6690,6690,6690,6690,0
|
|
20230919,162500,75323230,6690,6690,6690,6690,0
|
|
20230919,162400,75323230,6690,6690,6690,6690,0
|
|
20230919,162300,75323230,6690,6690,6690,6690,0
|
|
20230919,162200,75323230,6690,6690,6690,6690,0
|
|
20230919,162100,75323230,6690,6690,6690,6690,0
|
|
20230919,162000,75323230,6690,6690,6690,6690,0
|
|
20230919,161900,75323230,6690,6690,6690,6690,0
|
|
20230919,161800,75323230,6690,6690,6690,6690,0
|
|
20230919,161700,75323230,6690,6690,6690,6690,221
|
|
20230919,161600,75323230,6690,6690,6690,6690,0
|
|
20230919,161500,75323230,6690,6690,6690,6690,0
|
|
20230919,161400,75323230,6690,6690,6690,6690,0
|
|
20230919,161300,75323230,6690,6690,6690,6690,0
|
|
20230919,161200,75323230,6690,6690,6690,6690,0
|
|
20230919,161100,75323230,6690,6690,6690,6690,0
|
|
20230919,161000,75323230,6690,6690,6690,6690,0
|
|
20230919,160900,75323230,6690,6690,6690,6690,0
|
|
20230919,160800,75323230,6690,6690,6690,6690,0
|
|
20230919,160700,75323230,6690,6690,6690,6690,0
|
|
20230919,160600,75323230,6690,6690,6690,6690,0
|
|
20230919,160500,75323230,6690,6690,6690,6690,0
|
|
20230919,160400,75323230,6690,6690,6690,6690,0
|
|
20230919,160300,75323230,6690,6690,6690,6690,0
|
|
20230919,160200,75323230,6690,6690,6690,6690,0
|
|
20230919,160100,75323230,6690,6690,6690,6690,0
|
|
20230919,160000,75323230,6690,6690,6690,6690,0
|
|
20230919,155900,75323230,6690,6690,6690,6690,0
|
|
20230919,155800,75323230,6690,6690,6690,6690,0
|
|
20230919,155700,75323230,6690,6690,6690,6690,0
|
|
20230919,155600,75323230,6690,6690,6690,6690,0
|
|
20230919,155500,75323230,6690,6690,6690,6690,0
|
|
20230919,155400,75323230,6690,6690,6690,6690,0
|
|
20230919,155300,75323230,6690,6690,6690,6690,0
|
|
20230919,155200,75323230,6690,6690,6690,6690,0
|
|
20230919,155100,75323230,6690,6690,6690,6690,0
|
|
20230919,155000,75323230,6690,6690,6690,6690,0
|
|
20230919,154900,75323230,6690,6690,6690,6690,0
|
|
20230919,154800,75323230,6690,6690,6690,6690,0
|
|
20230919,154700,75323230,6690,6690,6690,6690,221
|
|
20230919,154600,75323230,6690,6690,6690,6690,0
|
|
20230919,154500,75323230,6690,6690,6690,6690,0
|
|
20230919,154400,75323230,6690,6690,6690,6690,0
|
|
20230919,154300,75323230,6690,6690,6690,6690,0
|
|
20230919,154200,75323230,6690,6690,6690,6690,0
|
|
20230919,154100,75323230,6690,6690,6690,6690,0
|
|
20230919,154000,75323230,6690,6690,6690,6690,0
|
|
20230919,153900,75323230,6690,6690,6690,6690,0
|
|
20230919,153800,75323230,6690,6690,6690,6690,0
|
|
20230919,153700,75323230,6690,6690,6690,6690,0
|
|
20230919,153600,75323230,6690,6690,6690,6690,0
|
|
20230919,153500,75323230,6690,6690,6690,6690,0
|
|
20230919,153400,75323230,6690,6690,6690,6690,0
|
|
20230919,153300,75323230,6690,6690,6690,6690,0
|
|
20230919,153200,75323230,6690,6690,6690,6690,0
|
|
20230919,153100,75323230,6690,6690,6690,6690,0
|
|
20230919,153000,75323230,6690,6690,6690,6690,221
|
|
20230919,152900,73844740,6690,6690,6690,6690,0
|
|
20230919,152800,73844740,6690,6690,6690,6690,0
|
|
20230919,152700,73844740,6690,6690,6690,6690,0
|
|
20230919,152600,73844740,6690,6690,6690,6690,0
|
|
20230919,152500,73844740,6690,6690,6690,6690,0
|
|
20230919,152400,73844740,6690,6690,6690,6690,0
|
|
20230919,152300,73844740,6690,6690,6690,6690,0
|
|
20230919,152200,73844740,6690,6690,6690,6690,0
|
|
20230919,152100,73844740,6690,6690,6690,6690,0
|
|
20230919,152000,73844740,6690,6690,6690,6690,0
|
|
20230919,151900,73844740,6690,6690,6690,6690,0
|
|
20230919,151800,73844740,6690,6680,6690,6680,76
|
|
20230919,151700,73337030,6680,6680,6680,6680,0
|
|
20230919,151600,73337030,6680,6680,6680,6680,6
|
|
20230919,151500,73296950,6680,6680,6680,6680,0
|
|
20230919,151400,73296950,6680,6680,6680,6680,15
|
|
20230919,151300,73196750,6660,6660,6660,6660,0
|
|
20230919,151200,73196750,6660,6660,6660,6660,0
|
|
20230919,151100,73196750,6660,6660,6660,6660,3
|
|
20230919,151000,73176770,6670,6670,6670,6670,0
|
|
20230919,150900,73176770,6670,6670,6670,6670,0
|
|
20230919,150800,73176770,6670,6670,6670,6670,0
|
|
20230919,150700,73176770,6670,6670,6670,6670,0
|
|
20230919,150600,73176770,6670,6670,6670,6670,0
|
|
20230919,150500,73176770,6670,6670,6670,6670,0
|
|
20230919,150400,73176770,6670,6670,6670,6670,0
|
|
20230919,150300,73176770,6670,6670,6670,6670,0
|
|
20230919,150200,73176770,6670,6670,6670,6670,0
|
|
20230919,150100,73176770,6670,6670,6670,6670,0
|
|
20230919,150000,73176770,6670,6670,6670,6670,0
|
|
20230919,145900,73176770,6670,6670,6670,6670,1
|
|
20230919,145800,73170100,6670,6670,6670,6670,0
|
|
20230919,145700,73170100,6670,6670,6670,6670,0
|
|
20230919,145600,73170100,6670,6670,6670,6670,0
|
|
20230919,145500,73170100,6670,6670,6670,6670,0
|
|
20230919,145400,73170100,6670,6670,6670,6670,4
|
|
20230919,145300,73143420,6680,6680,6680,6680,1
|
|
20230919,145200,73136740,6670,6670,6670,6670,2
|
|
20230919,145100,73123400,6670,6670,6670,6670,0
|
|
20230919,145000,73123400,6670,6670,6670,6670,3
|
|
20230919,144900,73103390,6660,6660,6660,6660,294
|
|
20230919,144800,71145350,6670,6670,6670,6670,0
|
|
20230919,144700,71145350,6670,6670,6670,6670,0
|
|
20230919,144600,71145350,6670,6670,6670,6670,1
|
|
20230919,144500,71138680,6670,6670,6670,6670,20
|
|
20230919,144400,71005280,6670,6660,6670,6660,417
|
|
20230919,144300,68227890,6670,6670,6670,6670,0
|
|
20230919,144200,68227890,6670,6680,6680,6670,110
|
|
20230919,144100,67494180,6680,6680,6680,6680,2
|
|
20230919,144000,67480820,6680,6680,6680,6680,100
|
|
20230919,143900,66812820,6680,6680,6680,6680,0
|
|
20230919,143800,66812820,6680,6680,6680,6680,0
|
|
20230919,143700,66812820,6680,6680,6680,6680,0
|
|
20230919,143600,66812820,6680,6680,6680,6680,0
|
|
20230919,143500,66812820,6680,6680,6680,6680,0
|
|
20230919,143400,66812820,6680,6680,6680,6680,0
|
|
20230919,143300,66812820,6680,6680,6680,6680,0
|
|
20230919,143200,66812820,6680,6680,6680,6680,0
|
|
20230919,143100,66812820,6680,6680,6680,6680,0
|
|
20230919,143000,66812820,6680,6680,6680,6680,1
|
|
20230919,142900,66806140,6690,6690,6690,6690,0
|
|
20230919,142800,66806140,6690,6690,6690,6690,0
|
|
20230919,142700,66806140,6690,6690,6690,6690,0
|
|
20230919,142600,66806140,6690,6690,6690,6690,0
|
|
20230919,142500,66806140,6690,6690,6690,6690,0
|
|
20230919,142400,66806140,6690,6690,6690,6690,0
|
|
20230919,142300,66806140,6690,6690,6690,6690,0
|
|
20230919,142200,66806140,6690,6690,6690,6690,0
|
|
20230919,142100,66806140,6690,6690,6690,6690,0
|
|
20230919,142000,66806140,6690,6690,6690,6690,3
|
|
20230919,141900,66786070,6690,6690,6690,6690,0
|
|
20230919,141800,66786070,6690,6690,6690,6690,0
|
|
20230919,141700,66786070,6690,6690,6690,6690,0
|
|
20230919,141600,66786070,6690,6680,6690,6680,2
|
|
20230919,141500,66772700,6680,6680,6680,6680,0
|
|
20230919,141400,66772700,6680,6680,6680,6680,0
|
|
20230919,141300,66772700,6680,6680,6680,6680,0
|
|
20230919,141200,66772700,6680,6680,6680,6680,0
|
|
20230919,141100,66772700,6680,6680,6680,6680,37
|
|
20230919,141000,66525540,6680,6680,6680,6680,63
|
|
20230919,140900,66104700,6680,6680,6680,6680,0
|
|
20230919,140800,66104700,6680,6680,6680,6680,0
|
|
20230919,140700,66104700,6680,6680,6680,6680,0
|
|
20230919,140600,66104700,6680,6680,6680,6680,0
|
|
20230919,140500,66104700,6680,6680,6680,6680,0
|
|
20230919,140400,66104700,6680,6680,6680,6680,0
|
|
20230919,140300,66104700,6680,6680,6680,6680,0
|
|
20230919,140200,66104700,6680,6680,6680,6680,0
|
|
20230919,140100,66104700,6680,6680,6680,6680,0
|
|
20230919,140000,66104700,6680,6680,6680,6670,33
|
|
20230919,135900,65884570,6660,6660,6660,6660,0
|
|
20230919,135800,65884570,6660,6660,6660,6660,257
|
|
20230919,135700,64172950,6660,6660,6660,6660,0
|
|
20230919,135600,64172950,6660,6680,6680,6660,245
|
|
20230919,135500,62541050,6660,6670,6670,6660,500
|
|
20230919,135400,59210650,6680,6680,6680,6680,0
|
|
20230919,135300,59210650,6680,6680,6680,6680,0
|
|
20230919,135200,59210650,6680,6680,6680,6680,0
|
|
20230919,135100,59210650,6680,6680,6680,6680,15
|
|
20230919,135000,59110450,6690,6690,6690,6690,0
|
|
20230919,134900,59110450,6690,6690,6690,6690,0
|
|
20230919,134800,59110450,6690,6690,6690,6690,0
|
|
20230919,134700,59110450,6690,6690,6690,6690,0
|
|
20230919,134600,59110450,6690,6680,6690,6680,296
|
|
20230919,134500,57130450,6680,6680,6680,6680,0
|
|
20230919,134400,57130450,6680,6680,6680,6680,0
|
|
20230919,134300,57130450,6680,6680,6680,6680,0
|
|
20230919,134200,57130450,6680,6680,6680,6680,0
|
|
20230919,134100,57130450,6680,6680,6680,6680,0
|
|
20230919,134000,57130450,6680,6680,6680,6680,0
|
|
20230919,133900,57130450,6680,6680,6680,6680,0
|
|
20230919,133800,57130450,6680,6680,6680,6680,0
|
|
20230919,133700,57130450,6680,6680,6680,6680,0
|
|
20230919,133600,57130450,6680,6680,6680,6680,0
|
|
20230919,133500,57130450,6680,6680,6680,6680,0
|
|
20230919,133400,57130450,6680,6680,6680,6680,1
|
|
20230919,133300,57123770,6660,6660,6660,6660,0
|
|
20230919,133200,57123770,6660,6660,6660,6660,0
|
|
20230919,133100,57123770,6660,6660,6660,6660,0
|
|
20230919,133000,57123770,6660,6660,6660,6660,0
|
|
20230919,132900,57123770,6660,6660,6660,6660,0
|
|
20230919,132800,57123770,6660,6660,6660,6660,0
|
|
20230919,132700,57123770,6660,6660,6660,6660,0
|
|
20230919,132600,57123770,6660,6660,6660,6660,0
|
|
20230919,132500,57123770,6660,6660,6660,6660,0
|
|
20230919,132400,57123770,6660,6660,6660,6660,0
|
|
20230919,132300,57123770,6660,6660,6660,6660,0
|
|
20230919,132200,57123770,6660,6660,6660,6660,0
|
|
20230919,132100,57123770,6660,6660,6660,6660,0
|
|
20230919,132000,57123770,6660,6660,6660,6660,0
|
|
20230919,131900,57123770,6660,6660,6660,6660,0
|
|
20230919,131800,57123770,6660,6660,6660,6660,0
|
|
20230919,131700,57123770,6660,6660,6660,6660,0
|
|
20230919,131600,57123770,6660,6660,6660,6660,0
|
|
20230919,131500,57123770,6660,6680,6680,6660,873
|
|
20230919,131400,51307150,6690,6690,6690,6690,1
|
|
20230919,131300,51300460,6680,6680,6680,6680,0
|
|
20230919,131200,51300460,6680,6680,6680,6680,0
|
|
20230919,131100,51300460,6680,6680,6680,6680,0
|
|
20230919,131000,51300460,6680,6680,6680,6680,10
|
|
20230919,130900,51233660,6680,6680,6680,6680,0
|
|
20230919,130800,51233660,6680,6680,6680,6680,0
|
|
20230919,130700,51233660,6680,6680,6680,6680,0
|
|
20230919,130600,51233660,6680,6680,6680,6680,0
|
|
20230919,130500,51233660,6680,6680,6680,6680,520
|
|
20230919,130400,47760060,6680,6680,6680,6680,0
|
|
20230919,130300,47760060,6680,6680,6680,6680,0
|
|
20230919,130200,47760060,6680,6680,6680,6680,0
|
|
20230919,130100,47760060,6680,6680,6680,6680,0
|
|
20230919,130000,47760060,6680,6680,6680,6680,0
|
|
20230919,125900,47760060,6680,6680,6680,6680,0
|
|
20230919,125800,47760060,6680,6680,6680,6680,7
|
|
20230919,125700,47713300,6690,6690,6690,6690,0
|
|
20230919,125600,47713300,6690,6660,6690,6660,8
|
|
20230919,125500,47659990,6690,6690,6690,6690,0
|
|
20230919,125400,47659990,6690,6690,6690,6690,0
|
|
20230919,125300,47659990,6690,6690,6690,6690,0
|
|
20230919,125200,47659990,6690,6690,6690,6690,0
|
|
20230919,125100,47659990,6690,6690,6690,6690,0
|
|
20230919,125000,47659990,6690,6690,6690,6690,0
|
|
20230919,124900,47659990,6690,6690,6690,6690,0
|
|
20230919,124800,47659990,6690,6690,6690,6690,0
|
|
20230919,124700,47659990,6690,6690,6690,6690,150
|
|
20230919,124600,46656490,6690,6690,6690,6690,0
|
|
20230919,124500,46656490,6690,6690,6690,6690,0
|
|
20230919,124400,46656490,6690,6660,6690,6660,270
|
|
20230919,124300,44852290,6680,6680,6680,6680,40
|
|
20230919,124200,44585090,6670,6670,6670,6670,0
|
|
20230919,124100,44585090,6670,6670,6670,6670,0
|
|
20230919,124000,44585090,6670,6670,6670,6670,0
|
|
20230919,123900,44585090,6670,6670,6670,6670,0
|
|
20230919,123800,44585090,6670,6670,6670,6670,0
|
|
20230919,123700,44585090,6670,6670,6670,6670,0
|
|
20230919,123600,44585090,6670,6670,6670,6670,0
|
|
20230919,123500,44585090,6670,6670,6670,6670,1
|
|
20230919,123400,44578420,6670,6670,6670,6670,0
|
|
20230919,123300,44578420,6670,6670,6670,6670,0
|
|
20230919,123200,44578420,6670,6670,6670,6670,20
|
|
20230919,123100,44445020,6680,6680,6680,6680,0
|
|
20230919,123000,44445020,6680,6680,6680,6680,0
|
|
20230919,122900,44445020,6680,6680,6680,6680,1
|
|
20230919,122800,44438340,6680,6680,6680,6680,0
|
|
20230919,122700,44438340,6680,6680,6680,6680,1
|
|
20230919,122600,44431660,6690,6690,6690,6690,0
|
|
20230919,122500,44431660,6690,6690,6690,6690,0
|
|
20230919,122400,44431660,6690,6690,6690,6690,0
|
|
20230919,122300,44431660,6690,6690,6690,6690,0
|
|
20230919,122200,44431660,6690,6690,6690,6690,0
|
|
20230919,122100,44431660,6690,6690,6690,6690,0
|
|
20230919,122000,44431660,6690,6690,6690,6690,0
|
|
20230919,121900,44431660,6690,6690,6690,6690,0
|
|
20230919,121800,44431660,6690,6690,6690,6690,0
|
|
20230919,121700,44431660,6690,6690,6690,6690,0
|
|
20230919,121600,44431660,6690,6690,6690,6690,0
|
|
20230919,121500,44431660,6690,6690,6690,6690,0
|
|
20230919,121400,44431660,6690,6690,6690,6690,0
|
|
20230919,121300,44431660,6690,6690,6690,6690,0
|
|
20230919,121200,44431660,6690,6690,6690,6690,0
|
|
20230919,121100,44431660,6690,6690,6690,6690,0
|
|
20230919,121000,44431660,6690,6690,6690,6690,0
|
|
20230919,120900,44431660,6690,6690,6690,6690,0
|
|
20230919,120800,44431660,6690,6690,6690,6690,0
|
|
20230919,120700,44431660,6690,6690,6690,6690,0
|
|
20230919,120600,44431660,6690,6690,6690,6690,0
|
|
20230919,120500,44431660,6690,6690,6690,6690,0
|
|
20230919,120400,44431660,6690,6690,6690,6690,0
|
|
20230919,120300,44431660,6690,6690,6690,6680,158
|
|
20230919,120200,43374700,6670,6670,6670,6670,0
|
|
20230919,120100,43374700,6670,6670,6670,6670,25
|
|
20230919,120000,43207950,6660,6660,6660,6660,0
|
|
20230919,115900,43207950,6660,6660,6660,6660,0
|
|
20230919,115800,43207950,6660,6660,6660,6660,0
|
|
20230919,115700,43207950,6660,6660,6660,6660,0
|
|
20230919,115600,43207950,6660,6660,6660,6660,103
|
|
20230919,115500,42521970,6660,6660,6660,6660,21
|
|
20230919,115400,42382110,6660,6660,6660,6660,0
|
|
20230919,115300,42382110,6660,6660,6660,6660,100
|
|
20230919,115200,41716110,6660,6660,6660,6660,2
|
|
20230919,115100,41702790,6660,6660,6660,6660,47
|
|
20230919,115000,41389770,6680,6680,6680,6680,0
|
|
20230919,114900,41389770,6680,6680,6680,6680,0
|
|
20230919,114800,41389770,6680,6680,6680,6680,0
|
|
20230919,114700,41389770,6680,6680,6680,6680,0
|
|
20230919,114600,41389770,6680,6680,6680,6680,0
|
|
20230919,114500,41389770,6680,6680,6680,6680,0
|
|
20230919,114400,41389770,6680,6680,6680,6680,0
|
|
20230919,114300,41389770,6680,6680,6680,6680,5
|
|
20230919,114200,41356370,6670,6670,6670,6670,0
|
|
20230919,114100,41356370,6670,6670,6670,6670,0
|
|
20230919,114000,41356370,6670,6670,6670,6670,0
|
|
20230919,113900,41356370,6670,6670,6670,6670,1
|
|
20230919,113800,41349700,6680,6680,6680,6680,0
|
|
20230919,113700,41349700,6680,6680,6680,6680,0
|
|
20230919,113600,41349700,6680,6680,6680,6680,0
|
|
20230919,113500,41349700,6680,6680,6680,6680,0
|
|
20230919,113400,41349700,6680,6680,6680,6680,0
|
|
20230919,113300,41349700,6680,6670,6680,6670,15
|
|
20230919,113200,41249640,6670,6670,6670,6670,2
|
|
20230919,113100,41236300,6670,6690,6690,6670,29
|
|
20230919,113000,41042850,6680,6680,6680,6680,0
|
|
20230919,112900,41042850,6680,6680,6680,6680,0
|
|
20230919,112800,41042850,6680,6680,6680,6680,0
|
|
20230919,112700,41042850,6680,6680,6680,6680,0
|
|
20230919,112600,41042850,6680,6680,6680,6680,0
|
|
20230919,112500,41042850,6680,6680,6680,6680,1
|
|
20230919,112400,41036170,6690,6690,6690,6690,0
|
|
20230919,112300,41036170,6690,6690,6690,6690,0
|
|
20230919,112200,41036170,6690,6690,6690,6690,0
|
|
20230919,112100,41036170,6690,6690,6690,6690,1
|
|
20230919,112000,41029480,6690,6690,6690,6690,0
|
|
20230919,111900,41029480,6690,6690,6690,6690,10
|
|
20230919,111800,40962580,6690,6690,6690,6690,0
|
|
20230919,111700,40962580,6690,6690,6690,6690,0
|
|
20230919,111600,40962580,6690,6690,6690,6690,0
|
|
20230919,111500,40962580,6690,6690,6690,6690,0
|
|
20230919,111400,40962580,6690,6690,6690,6690,0
|
|
20230919,111300,40962580,6690,6690,6690,6690,0
|
|
20230919,111200,40962580,6690,6690,6690,6690,0
|
|
20230919,111100,40962580,6690,6690,6690,6690,0
|
|
20230919,111000,40962580,6690,6690,6690,6690,0
|
|
20230919,110900,40962580,6690,6690,6690,6690,0
|
|
20230919,110800,40962580,6690,6690,6690,6690,0
|
|
20230919,110700,40962580,6690,6690,6690,6690,154
|
|
20230919,110600,39932320,6690,6690,6690,6690,0
|
|
20230919,110500,39932320,6690,6690,6690,6690,0
|
|
20230919,110400,39932320,6690,6690,6690,6690,0
|
|
20230919,110300,39932320,6690,6690,6690,6690,0
|
|
20230919,110200,39932320,6690,6690,6690,6690,0
|
|
20230919,110100,39932320,6690,6690,6690,6690,0
|
|
20230919,110000,39932320,6690,6690,6690,6690,0
|
|
20230919,105900,39932320,6690,6690,6690,6690,0
|
|
20230919,105800,39932320,6690,6690,6690,6690,1
|
|
20230919,105700,39925630,6680,6690,6690,6680,5
|
|
20230919,105600,39892190,6690,6680,6690,6680,2
|
|
20230919,105500,39878820,6680,6680,6680,6680,0
|
|
20230919,105400,39878820,6680,6680,6680,6680,0
|
|
20230919,105300,39878820,6680,6680,6680,6680,0
|
|
20230919,105200,39878820,6680,6680,6680,6680,0
|
|
20230919,105100,39878820,6680,6680,6680,6680,0
|
|
20230919,105000,39878820,6680,6680,6680,6680,19
|
|
20230919,104900,39751900,6690,6690,6690,6690,2
|
|
20230919,104800,39738520,6670,6670,6670,6670,0
|
|
20230919,104700,39738520,6670,6690,6690,6670,127
|
|
20230919,104600,38891410,6670,6670,6670,6670,0
|
|
20230919,104500,38891410,6670,6660,6670,6660,431
|
|
20230919,104400,36017590,6660,6700,6700,6660,217
|
|
20230919,104300,34570310,6700,6700,6700,6700,0
|
|
20230919,104200,34570310,6700,6700,6700,6700,0
|
|
20230919,104100,34570310,6700,6700,6700,6700,0
|
|
20230919,104000,34570310,6700,6700,6700,6700,0
|
|
20230919,103900,34570310,6700,6700,6700,6700,0
|
|
20230919,103800,34570310,6700,6700,6700,6700,0
|
|
20230919,103700,34570310,6700,6700,6700,6700,0
|
|
20230919,103600,34570310,6700,6700,6700,6700,0
|
|
20230919,103500,34570310,6700,6700,6700,6700,1
|
|
20230919,103400,34563610,6690,6690,6690,6690,0
|
|
20230919,103300,34563610,6690,6690,6690,6690,0
|
|
20230919,103200,34563610,6690,6700,6700,6690,2
|
|
20230919,103100,34550220,6680,6680,6680,6680,0
|
|
20230919,103000,34550220,6680,6680,6680,6680,20
|
|
20230919,102900,34416620,6680,6680,6680,6680,1080
|
|
20230919,102800,27202220,6690,6690,6690,6690,0
|
|
20230919,102700,27202220,6690,6690,6690,6690,200
|
|
20230919,102600,25864220,6690,6690,6690,6690,0
|
|
20230919,102500,25864220,6690,6690,6690,6690,3
|
|
20230919,102400,25844150,6700,6700,6700,6700,0
|
|
20230919,102300,25844150,6700,6700,6700,6700,0
|
|
20230919,102200,25844150,6700,6700,6700,6700,1
|
|
20230919,102100,25837450,6700,6700,6700,6700,0
|
|
20230919,102000,25837450,6700,6700,6700,6700,0
|
|
20230919,101900,25837450,6700,6700,6700,6700,0
|
|
20230919,101800,25837450,6700,6700,6700,6700,0
|
|
20230919,101700,25837450,6700,6700,6700,6700,1
|
|
20230919,101600,25830750,6680,6680,6680,6680,2
|
|
20230919,101500,25817390,6670,6670,6670,6670,0
|
|
20230919,101400,25817390,6670,6670,6670,6670,0
|
|
20230919,101300,25817390,6670,6670,6670,6670,0
|
|
20230919,101200,25817390,6670,6680,6680,6670,1500
|
|
20230919,101100,15811670,6700,6700,6700,6700,0
|
|
20230919,101000,15811670,6700,6700,6700,6700,0
|
|
20230919,100900,15811670,6700,6700,6700,6700,0
|
|
20230919,100800,15811670,6700,6700,6700,6700,0
|
|
20230919,100700,15811670,6700,6700,6700,6700,0
|
|
20230919,100600,15811670,6700,6700,6700,6700,0
|
|
20230919,100500,15811670,6700,6700,6700,6700,0
|
|
20230919,100400,15811670,6700,6700,6700,6700,0
|
|
20230919,100300,15811670,6700,6700,6700,6700,3
|
|
20230919,100200,15791570,6700,6700,6700,6700,500
|
|
20230919,100100,12441570,6700,6700,6700,6700,0
|
|
20230919,100000,12441570,6700,6690,6700,6690,5
|
|
20230919,095900,12408110,6690,6690,6690,6690,0
|
|
20230919,095800,12408110,6690,6690,6690,6690,0
|
|
20230919,095700,12408110,6690,6690,6690,6690,0
|
|
20230919,095600,12408110,6690,6690,6690,6690,0
|
|
20230919,095500,12408110,6690,6690,6690,6690,0
|
|
20230919,095400,12408110,6690,6690,6690,6690,20
|
|
20230919,095300,12274310,6700,6700,6700,6700,3
|
|
20230919,095200,12254210,6680,6680,6680,6680,101
|
|
20230919,095100,11579530,6690,6690,6690,6690,0
|
|
20230919,095000,11579530,6690,6690,6690,6690,0
|
|
20230919,094900,11579530,6690,6690,6690,6690,0
|
|
20230919,094800,11579530,6690,6690,6690,6690,9
|
|
20230919,094700,11519320,6690,6690,6690,6690,10
|
|
20230919,094600,11452420,6700,6700,6700,6700,0
|
|
20230919,094500,11452420,6700,6700,6700,6700,48
|
|
20230919,094400,11130820,6690,6690,6690,6690,43
|
|
20230919,094300,10843150,6680,6680,6680,6680,0
|
|
20230919,094200,10843150,6680,6680,6680,6680,0
|
|
20230919,094100,10843150,6680,6680,6680,6680,1
|
|
20230919,094000,10836470,6680,6680,6680,6680,68
|
|
20230919,093900,10382230,6690,6690,6690,6690,0
|
|
20230919,093800,10382230,6690,6690,6690,6690,7
|
|
20230919,093700,10335400,6680,6680,6680,6680,0
|
|
20230919,093600,10335400,6680,6680,6680,6680,0
|
|
20230919,093500,10335400,6680,6680,6680,6680,0
|
|
20230919,093400,10335400,6680,6680,6680,6680,2
|
|
20230919,093300,10322040,6680,6690,6690,6680,50
|
|
20230919,093200,9988030,6680,6680,6680,6680,0
|
|
20230919,093100,9988030,6680,6680,6680,6680,0
|
|
20230919,093000,9988030,6680,6690,6690,6680,245
|
|
20230919,092900,8351250,6690,6700,6700,6690,4
|
|
20230919,092800,8324460,6700,6700,6700,6700,0
|
|
20230919,092700,8324460,6700,6700,6700,6700,0
|
|
20230919,092600,8324460,6700,6700,6700,6700,0
|
|
20230919,092500,8324460,6700,6700,6700,6700,0
|
|
20230919,092400,8324460,6700,6700,6700,6700,100
|
|
20230919,092300,7654460,6720,6720,6720,6720,6
|
|
20230919,092200,7614140,6720,6720,6720,6720,2
|
|
20230919,092100,7600700,6720,6720,6720,6720,0
|
|
20230919,092000,7600700,6720,6720,6720,6720,0
|
|
20230919,091900,7600700,6720,6720,6720,6720,5
|
|
20230919,091800,7567100,6700,6700,6700,6700,1
|
|
20230919,091700,7560400,6710,6730,6730,6710,3
|
|
20230919,091600,7540240,6690,6690,6690,6690,7
|
|
20230919,091500,7493410,6690,6690,6690,6690,70
|
|
20230919,091400,7025110,6700,6700,6700,6700,3
|
|
20230919,091300,7005010,6710,6710,6710,6710,7
|
|
20230919,091200,6958040,6710,6710,6710,6710,0
|
|
20230919,091100,6958040,6710,6710,6710,6710,1
|
|
20230919,091000,6951330,6720,6720,6720,6720,1
|
|
20230919,090900,6944610,6730,6720,6730,6720,80
|
|
20230919,090800,6406220,6730,6730,6730,6730,0
|
|
20230919,090700,6406220,6730,6730,6730,6730,0
|
|
20230919,090600,6406220,6730,6730,6730,6730,0
|
|
20230919,090500,6406220,6730,6730,6730,6730,0
|
|
20230919,090400,6406220,6730,6730,6730,6730,0
|
|
20230919,090300,6406220,6730,6730,6730,6730,1
|
|
20230919,090200,6399490,6730,6730,6730,6730,0
|
|
20230919,090100,6399490,6730,6730,6730,6730,1
|
|
20230919,090000,6392760,6680,6680,6680,6680,957
|