575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183200,97660080,6770,6770,6770,6770,268
|
|
20230829,183100,97660080,6770,6770,6770,6770,0
|
|
20230829,183000,97660080,6770,6770,6770,6770,0
|
|
20230829,182900,97660080,6770,6770,6770,6770,0
|
|
20230829,182800,97660080,6770,6770,6770,6770,0
|
|
20230829,182700,97660080,6770,6770,6770,6770,0
|
|
20230829,182600,97660080,6770,6770,6770,6770,0
|
|
20230829,182500,97660080,6770,6770,6770,6770,0
|
|
20230829,182400,97660080,6770,6770,6770,6770,0
|
|
20230829,182300,97660080,6770,6770,6770,6770,0
|
|
20230829,182200,97660080,6770,6770,6770,6770,0
|
|
20230829,182100,97660080,6770,6770,6770,6770,0
|
|
20230829,182000,97660080,6770,6770,6770,6770,0
|
|
20230829,181900,97660080,6770,6770,6770,6770,0
|
|
20230829,181800,97660080,6770,6770,6770,6770,0
|
|
20230829,181700,97660080,6770,6770,6770,6770,0
|
|
20230829,181600,97660080,6770,6770,6770,6770,0
|
|
20230829,181500,97660080,6770,6770,6770,6770,0
|
|
20230829,181400,97660080,6770,6770,6770,6770,0
|
|
20230829,181300,97660080,6770,6770,6770,6770,0
|
|
20230829,181200,97660080,6770,6770,6770,6770,0
|
|
20230829,181100,97660080,6770,6770,6770,6770,0
|
|
20230829,181000,97660080,6770,6770,6770,6770,0
|
|
20230829,180900,97660080,6770,6770,6770,6770,0
|
|
20230829,180800,97660080,6770,6770,6770,6770,0
|
|
20230829,180700,97660080,6770,6770,6770,6770,0
|
|
20230829,180600,97660080,6770,6770,6770,6770,0
|
|
20230829,180500,97660080,6770,6770,6770,6770,0
|
|
20230829,180400,97660080,6770,6770,6770,6770,0
|
|
20230829,180300,97660080,6770,6770,6770,6770,0
|
|
20230829,180200,97660080,6770,6770,6770,6770,268
|
|
20230829,180100,97660080,6770,6770,6770,6770,0
|
|
20230829,180000,97660080,6770,6770,6770,6770,0
|
|
20230829,175900,97660080,6770,6770,6770,6770,0
|
|
20230829,175800,97660080,6770,6770,6770,6770,0
|
|
20230829,175700,97660080,6770,6770,6770,6770,0
|
|
20230829,175600,97660080,6770,6770,6770,6770,0
|
|
20230829,175500,97660080,6770,6770,6770,6770,0
|
|
20230829,175400,97660080,6770,6770,6770,6770,0
|
|
20230829,175300,97660080,6770,6770,6770,6770,0
|
|
20230829,175200,97660080,6770,6770,6770,6770,0
|
|
20230829,175100,97660080,6770,6770,6770,6770,0
|
|
20230829,175000,97660080,6770,6770,6770,6770,0
|
|
20230829,174900,97660080,6770,6770,6770,6770,0
|
|
20230829,174800,97660080,6770,6770,6770,6770,0
|
|
20230829,174700,97660080,6770,6770,6770,6770,0
|
|
20230829,174600,97660080,6770,6770,6770,6770,0
|
|
20230829,174500,97660080,6770,6770,6770,6770,0
|
|
20230829,174400,97660080,6770,6770,6770,6770,0
|
|
20230829,174300,97660080,6770,6770,6770,6770,0
|
|
20230829,174200,97660080,6770,6770,6770,6770,0
|
|
20230829,174100,97660080,6770,6770,6770,6770,0
|
|
20230829,174000,97660080,6770,6770,6770,6770,0
|
|
20230829,173900,97660080,6770,6770,6770,6770,0
|
|
20230829,173800,97660080,6770,6770,6770,6770,0
|
|
20230829,173700,97660080,6770,6770,6770,6770,0
|
|
20230829,173600,97660080,6770,6770,6770,6770,0
|
|
20230829,173500,97660080,6770,6770,6770,6770,0
|
|
20230829,173400,97660080,6770,6770,6770,6770,0
|
|
20230829,173300,97660080,6770,6770,6770,6770,0
|
|
20230829,173200,97660080,6770,6770,6770,6770,268
|
|
20230829,173100,97660080,6770,6770,6770,6770,0
|
|
20230829,173000,97660080,6770,6770,6770,6770,0
|
|
20230829,172900,97660080,6770,6770,6770,6770,0
|
|
20230829,172800,97660080,6770,6770,6770,6770,0
|
|
20230829,172700,97660080,6770,6770,6770,6770,0
|
|
20230829,172600,97660080,6770,6770,6770,6770,0
|
|
20230829,172500,97660080,6770,6770,6770,6770,0
|
|
20230829,172400,97660080,6770,6770,6770,6770,0
|
|
20230829,172300,97660080,6770,6770,6770,6770,0
|
|
20230829,172200,97660080,6770,6770,6770,6770,0
|
|
20230829,172100,97660080,6770,6770,6770,6770,0
|
|
20230829,172000,97660080,6770,6770,6770,6770,0
|
|
20230829,171900,97660080,6770,6770,6770,6770,0
|
|
20230829,171800,97660080,6770,6770,6770,6770,0
|
|
20230829,171700,97660080,6770,6770,6770,6770,0
|
|
20230829,171600,97660080,6770,6770,6770,6770,0
|
|
20230829,171500,97660080,6770,6770,6770,6770,0
|
|
20230829,171400,97660080,6770,6770,6770,6770,0
|
|
20230829,171300,97660080,6770,6770,6770,6770,0
|
|
20230829,171200,97660080,6770,6770,6770,6770,0
|
|
20230829,171100,97660080,6770,6770,6770,6770,0
|
|
20230829,171000,97660080,6770,6770,6770,6770,0
|
|
20230829,170900,97660080,6770,6770,6770,6770,0
|
|
20230829,170800,97660080,6770,6770,6770,6770,0
|
|
20230829,170700,97660080,6770,6770,6770,6770,0
|
|
20230829,170600,97660080,6770,6770,6770,6770,0
|
|
20230829,170500,97660080,6770,6770,6770,6770,0
|
|
20230829,170400,97660080,6770,6770,6770,6770,0
|
|
20230829,170300,97660080,6770,6770,6770,6770,0
|
|
20230829,170200,97660080,6770,6770,6770,6770,268
|
|
20230829,170100,97660080,6770,6770,6770,6770,0
|
|
20230829,170000,97660080,6770,6770,6770,6770,0
|
|
20230829,165900,97660080,6770,6770,6770,6770,0
|
|
20230829,165800,97660080,6770,6770,6770,6770,0
|
|
20230829,165700,97660080,6770,6770,6770,6770,0
|
|
20230829,165600,97660080,6770,6770,6770,6770,0
|
|
20230829,165500,97660080,6770,6770,6770,6770,0
|
|
20230829,165400,97660080,6770,6770,6770,6770,0
|
|
20230829,165300,97660080,6770,6770,6770,6770,0
|
|
20230829,165200,97660080,6770,6770,6770,6770,0
|
|
20230829,165100,97660080,6770,6770,6770,6770,0
|
|
20230829,165000,97660080,6770,6770,6770,6770,0
|
|
20230829,164900,97660080,6770,6770,6770,6770,0
|
|
20230829,164800,97660080,6770,6770,6770,6770,0
|
|
20230829,164700,97660080,6770,6770,6770,6770,0
|
|
20230829,164600,97660080,6770,6770,6770,6770,0
|
|
20230829,164500,97660080,6770,6770,6770,6770,0
|
|
20230829,164400,97660080,6770,6770,6770,6770,0
|
|
20230829,164300,97660080,6770,6770,6770,6770,0
|
|
20230829,164200,97660080,6770,6770,6770,6770,0
|
|
20230829,164100,97660080,6770,6770,6770,6770,0
|
|
20230829,164000,97660080,6770,6770,6770,6770,0
|
|
20230829,163900,97660080,6770,6770,6770,6770,0
|
|
20230829,163800,97660080,6770,6770,6770,6770,0
|
|
20230829,163700,97660080,6770,6770,6770,6770,0
|
|
20230829,163600,97660080,6770,6770,6770,6770,0
|
|
20230829,163500,97660080,6770,6770,6770,6770,0
|
|
20230829,163400,97660080,6770,6770,6770,6770,0
|
|
20230829,163300,97660080,6770,6770,6770,6770,0
|
|
20230829,163200,97660080,6770,6770,6770,6770,268
|
|
20230829,163100,97660080,6770,6770,6770,6770,0
|
|
20230829,163000,97660080,6770,6770,6770,6770,0
|
|
20230829,162900,97660080,6770,6770,6770,6770,0
|
|
20230829,162800,97660080,6770,6770,6770,6770,0
|
|
20230829,162700,97660080,6770,6770,6770,6770,0
|
|
20230829,162600,97660080,6770,6770,6770,6770,0
|
|
20230829,162500,97660080,6770,6770,6770,6770,0
|
|
20230829,162400,97660080,6770,6770,6770,6770,0
|
|
20230829,162300,97660080,6770,6770,6770,6770,0
|
|
20230829,162200,97660080,6770,6770,6770,6770,0
|
|
20230829,162100,97660080,6770,6770,6770,6770,0
|
|
20230829,162000,97660080,6770,6770,6770,6770,0
|
|
20230829,161900,97660080,6770,6770,6770,6770,0
|
|
20230829,161800,97660080,6770,6770,6770,6770,0
|
|
20230829,161700,97660080,6770,6770,6770,6770,0
|
|
20230829,161600,97660080,6770,6770,6770,6770,0
|
|
20230829,161500,97660080,6770,6770,6770,6770,0
|
|
20230829,161400,97660080,6770,6770,6770,6770,0
|
|
20230829,161300,97660080,6770,6770,6770,6770,0
|
|
20230829,161200,97660080,6770,6770,6770,6770,0
|
|
20230829,161100,97660080,6770,6770,6770,6770,0
|
|
20230829,161000,97660080,6770,6770,6770,6770,0
|
|
20230829,160900,97660080,6770,6770,6770,6770,0
|
|
20230829,160800,97660080,6770,6770,6770,6770,0
|
|
20230829,160700,97660080,6770,6770,6770,6770,0
|
|
20230829,160600,97660080,6770,6770,6770,6770,0
|
|
20230829,160500,97660080,6770,6770,6770,6770,0
|
|
20230829,160400,97660080,6770,6770,6770,6770,0
|
|
20230829,160300,97660080,6770,6770,6770,6770,0
|
|
20230829,160200,97660080,6770,6770,6770,6770,268
|
|
20230829,160100,97660080,6770,6770,6770,6770,0
|
|
20230829,160000,97660080,6770,6770,6770,6770,0
|
|
20230829,155900,97660080,6770,6770,6770,6770,0
|
|
20230829,155800,97660080,6770,6770,6770,6770,0
|
|
20230829,155700,97660080,6770,6770,6770,6770,0
|
|
20230829,155600,97660080,6770,6770,6770,6770,0
|
|
20230829,155500,97660080,6770,6770,6770,6770,0
|
|
20230829,155400,97660080,6770,6770,6770,6770,0
|
|
20230829,155300,97660080,6770,6770,6770,6770,0
|
|
20230829,155200,97660080,6770,6770,6770,6770,0
|
|
20230829,155100,97660080,6770,6770,6770,6770,0
|
|
20230829,155000,97660080,6770,6770,6770,6770,0
|
|
20230829,154900,97660080,6770,6770,6770,6770,0
|
|
20230829,154800,97660080,6770,6770,6770,6770,0
|
|
20230829,154700,97660080,6770,6770,6770,6770,0
|
|
20230829,154600,97660080,6770,6770,6770,6770,0
|
|
20230829,154500,97660080,6770,6770,6770,6770,0
|
|
20230829,154400,97660080,6770,6770,6770,6770,0
|
|
20230829,154300,97660080,6770,6770,6770,6770,0
|
|
20230829,154200,97660080,6770,6770,6770,6770,0
|
|
20230829,154100,97660080,6770,6770,6770,6770,0
|
|
20230829,154000,97660080,6770,6770,6770,6770,0
|
|
20230829,153900,97660080,6770,6770,6770,6770,0
|
|
20230829,153800,97660080,6770,6770,6770,6770,0
|
|
20230829,153700,97660080,6770,6770,6770,6770,0
|
|
20230829,153600,97660080,6770,6770,6770,6770,0
|
|
20230829,153500,97660080,6770,6770,6770,6770,0
|
|
20230829,153400,97660080,6770,6770,6770,6770,0
|
|
20230829,153300,97660080,6770,6770,6770,6770,0
|
|
20230829,153200,97660080,6770,6770,6770,6770,268
|
|
20230829,153100,97660080,6770,6770,6770,6770,0
|
|
20230829,153000,97660080,6770,6770,6770,6770,268
|
|
20230829,152900,95845720,6780,6780,6780,6780,0
|
|
20230829,152800,95845720,6780,6780,6780,6780,0
|
|
20230829,152700,95845720,6780,6780,6780,6780,0
|
|
20230829,152600,95845720,6780,6780,6780,6780,0
|
|
20230829,152500,95845720,6780,6780,6780,6780,0
|
|
20230829,152400,95845720,6780,6780,6780,6780,0
|
|
20230829,152300,95845720,6780,6780,6780,6780,0
|
|
20230829,152200,95845720,6780,6780,6780,6780,0
|
|
20230829,152100,95845720,6780,6780,6780,6780,0
|
|
20230829,152000,95845720,6780,6780,6780,6780,0
|
|
20230829,151900,95845720,6780,6750,6780,6750,9
|
|
20230829,151800,95784770,6740,6740,6740,6740,0
|
|
20230829,151700,95784770,6740,6750,6750,6740,3
|
|
20230829,151600,95764530,6750,6750,6750,6750,497
|
|
20230829,151500,92409780,6760,6760,6760,6760,0
|
|
20230829,151400,92409780,6760,6760,6760,6760,0
|
|
20230829,151300,92409780,6760,6760,6760,6760,0
|
|
20230829,151200,92409780,6760,6760,6760,6760,20
|
|
20230829,151100,92274580,6770,6770,6770,6770,0
|
|
20230829,151000,92274580,6770,6770,6770,6770,3
|
|
20230829,150900,92254270,6770,6770,6770,6770,0
|
|
20230829,150800,92254270,6770,6770,6770,6770,0
|
|
20230829,150700,92254270,6770,6770,6770,6770,0
|
|
20230829,150600,92254270,6770,6770,6770,6770,0
|
|
20230829,150500,92254270,6770,6770,6770,6770,0
|
|
20230829,150400,92254270,6770,6760,6770,6760,7
|
|
20230829,150300,92206940,6760,6760,6760,6760,0
|
|
20230829,150200,92206940,6760,6760,6760,6760,0
|
|
20230829,150100,92206940,6760,6760,6760,6760,0
|
|
20230829,150000,92206940,6760,6760,6760,6760,0
|
|
20230829,145900,92206940,6760,6760,6760,6760,0
|
|
20230829,145800,92206940,6760,6760,6760,6760,0
|
|
20230829,145700,92206940,6760,6760,6760,6760,0
|
|
20230829,145600,92206940,6760,6760,6760,6760,0
|
|
20230829,145500,92206940,6760,6760,6760,6760,0
|
|
20230829,145400,92206940,6760,6760,6760,6760,0
|
|
20230829,145300,92206940,6760,6760,6760,6760,0
|
|
20230829,145200,92206940,6760,6760,6760,6760,0
|
|
20230829,145100,92206940,6760,6760,6760,6760,0
|
|
20230829,145000,92206940,6760,6760,6760,6760,0
|
|
20230829,144900,92206940,6760,6760,6760,6760,0
|
|
20230829,144800,92206940,6760,6760,6760,6760,0
|
|
20230829,144700,92206940,6760,6760,6760,6760,0
|
|
20230829,144600,92206940,6760,6760,6760,6760,34
|
|
20230829,144500,91977100,6760,6760,6760,6760,0
|
|
20230829,144400,91977100,6760,6760,6760,6760,0
|
|
20230829,144300,91977100,6760,6760,6760,6760,0
|
|
20230829,144200,91977100,6760,6760,6760,6760,1
|
|
20230829,144100,91970340,6760,6760,6760,6760,0
|
|
20230829,144000,91970340,6760,6760,6760,6760,0
|
|
20230829,143900,91970340,6760,6760,6760,6760,0
|
|
20230829,143800,91970340,6760,6760,6760,6760,0
|
|
20230829,143700,91970340,6760,6760,6760,6760,0
|
|
20230829,143600,91970340,6760,6760,6760,6760,0
|
|
20230829,143500,91970340,6760,6760,6760,6760,0
|
|
20230829,143400,91970340,6760,6760,6760,6760,0
|
|
20230829,143300,91970340,6760,6760,6760,6760,0
|
|
20230829,143200,91970340,6760,6760,6760,6760,0
|
|
20230829,143100,91970340,6760,6760,6760,6760,0
|
|
20230829,143000,91970340,6760,6760,6760,6760,0
|
|
20230829,142900,91970340,6760,6760,6760,6760,104
|
|
20230829,142800,91267300,6760,6760,6760,6760,0
|
|
20230829,142700,91267300,6760,6760,6760,6760,0
|
|
20230829,142600,91267300,6760,6760,6760,6760,0
|
|
20230829,142500,91267300,6760,6760,6760,6760,11
|
|
20230829,142400,91192940,6750,6750,6750,6750,0
|
|
20230829,142300,91192940,6750,6750,6750,6750,0
|
|
20230829,142200,91192940,6750,6750,6750,6750,0
|
|
20230829,142100,91192940,6750,6750,6750,6750,0
|
|
20230829,142000,91192940,6750,6750,6750,6750,0
|
|
20230829,141900,91192940,6750,6750,6750,6750,0
|
|
20230829,141800,91192940,6750,6750,6750,6750,18
|
|
20230829,141700,91071440,6760,6760,6760,6760,0
|
|
20230829,141600,91071440,6760,6760,6760,6760,0
|
|
20230829,141500,91071440,6760,6760,6760,6760,0
|
|
20230829,141400,91071440,6760,6760,6760,6760,0
|
|
20230829,141300,91071440,6760,6760,6760,6760,0
|
|
20230829,141200,91071440,6760,6760,6760,6760,0
|
|
20230829,141100,91071440,6760,6760,6760,6760,190
|
|
20230829,141000,89787040,6740,6740,6740,6740,0
|
|
20230829,140900,89787040,6740,6740,6740,6740,47
|
|
20230829,140800,89470260,6740,6740,6740,6740,0
|
|
20230829,140700,89470260,6740,6740,6740,6740,0
|
|
20230829,140600,89470260,6740,6740,6740,6740,0
|
|
20230829,140500,89470260,6740,6740,6740,6740,0
|
|
20230829,140400,89470260,6740,6740,6740,6740,15
|
|
20230829,140300,89369160,6760,6760,6760,6760,0
|
|
20230829,140200,89369160,6760,6760,6760,6760,0
|
|
20230829,140100,89369160,6760,6760,6760,6760,2
|
|
20230829,140000,89355640,6740,6740,6740,6740,0
|
|
20230829,135900,89355640,6740,6740,6740,6740,0
|
|
20230829,135800,89355640,6740,6740,6740,6740,85
|
|
20230829,135700,88782740,6740,6740,6740,6740,14
|
|
20230829,135600,88688380,6740,6740,6740,6740,186
|
|
20230829,135500,87434740,6750,6750,6750,6750,0
|
|
20230829,135400,87434740,6750,6750,6750,6750,435
|
|
20230829,135300,84498490,6750,6760,6760,6750,2500
|
|
20230829,135200,67623180,6770,6770,6770,6770,0
|
|
20230829,135100,67623180,6770,6770,6770,6770,0
|
|
20230829,135000,67623180,6770,6770,6770,6770,0
|
|
20230829,134900,67623180,6770,6770,6770,6770,0
|
|
20230829,134800,67623180,6770,6770,6770,6770,0
|
|
20230829,134700,67623180,6770,6770,6770,6770,0
|
|
20230829,134600,67623180,6770,6770,6770,6770,0
|
|
20230829,134500,67623180,6770,6770,6770,6770,0
|
|
20230829,134400,67623180,6770,6770,6770,6770,0
|
|
20230829,134300,67623180,6770,6770,6770,6770,0
|
|
20230829,134200,67623180,6770,6770,6770,6770,0
|
|
20230829,134100,67623180,6770,6770,6770,6770,0
|
|
20230829,134000,67623180,6770,6770,6770,6770,0
|
|
20230829,133900,67623180,6770,6770,6770,6770,0
|
|
20230829,133800,67623180,6770,6770,6770,6770,0
|
|
20230829,133700,67623180,6770,6770,6770,6770,20
|
|
20230829,133600,67487780,6770,6770,6780,6760,663
|
|
20230829,133500,63005810,6780,6780,6780,6780,0
|
|
20230829,133400,63005810,6780,6780,6780,6780,0
|
|
20230829,133300,63005810,6780,6780,6780,6780,0
|
|
20230829,133200,63005810,6780,6780,6780,6780,0
|
|
20230829,133100,63005810,6780,6780,6780,6780,0
|
|
20230829,133000,63005810,6780,6780,6780,6780,0
|
|
20230829,132900,63005810,6780,6780,6780,6780,0
|
|
20230829,132800,63005810,6780,6780,6780,6780,0
|
|
20230829,132700,63005810,6780,6780,6780,6780,0
|
|
20230829,132600,63005810,6780,6780,6780,6780,0
|
|
20230829,132500,63005810,6780,6780,6780,6780,4
|
|
20230829,132400,62978690,6780,6780,6780,6780,0
|
|
20230829,132300,62978690,6780,6780,6780,6780,0
|
|
20230829,132200,62978690,6780,6780,6780,6780,0
|
|
20230829,132100,62978690,6780,6780,6780,6780,0
|
|
20230829,132000,62978690,6780,6780,6780,6780,5
|
|
20230829,131900,62944790,6790,6790,6790,6790,0
|
|
20230829,131800,62944790,6790,6790,6790,6790,0
|
|
20230829,131700,62944790,6790,6790,6790,6790,0
|
|
20230829,131600,62944790,6790,6790,6790,6790,0
|
|
20230829,131500,62944790,6790,6790,6790,6790,0
|
|
20230829,131400,62944790,6790,6790,6790,6790,0
|
|
20230829,131300,62944790,6790,6790,6790,6790,0
|
|
20230829,131200,62944790,6790,6790,6790,6790,0
|
|
20230829,131100,62944790,6790,6790,6790,6790,0
|
|
20230829,131000,62944790,6790,6790,6790,6790,0
|
|
20230829,130900,62944790,6790,6790,6790,6790,0
|
|
20230829,130800,62944790,6790,6780,6790,6780,18
|
|
20230829,130700,62822720,6780,6780,6780,6780,3
|
|
20230829,130600,62802380,6790,6790,6790,6790,0
|
|
20230829,130500,62802380,6790,6790,6790,6790,0
|
|
20230829,130400,62802380,6790,6790,6790,6790,0
|
|
20230829,130300,62802380,6790,6790,6790,6790,0
|
|
20230829,130200,62802380,6790,6780,6790,6780,26
|
|
20230829,130100,62626090,6770,6770,6770,6770,0
|
|
20230829,130000,62626090,6770,6760,6770,6760,396
|
|
20230829,125900,59947400,6760,6760,6760,6760,0
|
|
20230829,125800,59947400,6760,6760,6760,6760,0
|
|
20230829,125700,59947400,6760,6760,6760,6760,0
|
|
20230829,125600,59947400,6760,6760,6760,6760,0
|
|
20230829,125500,59947400,6760,6760,6760,6760,1
|
|
20230829,125400,59940640,6750,6750,6750,6750,528
|
|
20230829,125300,56376640,6750,6750,6750,6750,500
|
|
20230829,125200,53001640,6760,6760,6760,6760,0
|
|
20230829,125100,53001640,6760,6760,6760,6760,0
|
|
20230829,125000,53001640,6760,6760,6760,6760,0
|
|
20230829,124900,53001640,6760,6760,6760,6760,0
|
|
20230829,124800,53001640,6760,6760,6760,6760,0
|
|
20230829,124700,53001640,6760,6760,6760,6760,0
|
|
20230829,124600,53001640,6760,6760,6760,6760,0
|
|
20230829,124500,53001640,6760,6760,6760,6760,0
|
|
20230829,124400,53001640,6760,6760,6760,6760,0
|
|
20230829,124300,53001640,6760,6760,6760,6760,0
|
|
20230829,124200,53001640,6760,6760,6760,6760,0
|
|
20230829,124100,53001640,6760,6760,6760,6760,0
|
|
20230829,124000,53001640,6760,6760,6760,6760,0
|
|
20230829,123900,53001640,6760,6760,6760,6760,86
|
|
20230829,123800,52420280,6760,6760,6760,6760,1
|
|
20230829,123700,52413520,6760,6760,6760,6760,0
|
|
20230829,123600,52413520,6760,6760,6760,6760,0
|
|
20230829,123500,52413520,6760,6760,6760,6760,0
|
|
20230829,123400,52413520,6760,6760,6760,6760,0
|
|
20230829,123300,52413520,6760,6760,6760,6760,0
|
|
20230829,123200,52413520,6760,6760,6760,6760,0
|
|
20230829,123100,52413520,6760,6760,6760,6760,0
|
|
20230829,123000,52413520,6760,6760,6760,6760,1
|
|
20230829,122900,52406760,6750,6750,6750,6750,0
|
|
20230829,122800,52406760,6750,6750,6750,6750,27
|
|
20230829,122700,52224510,6750,6750,6750,6750,90
|
|
20230829,122600,51617010,6750,6750,6750,6750,20
|
|
20230829,122500,51482010,6750,6760,6760,6750,11
|
|
20230829,122400,51407750,6740,6740,6740,6740,0
|
|
20230829,122300,51407750,6740,6740,6740,6740,16
|
|
20230829,122200,51299910,6740,6740,6740,6740,0
|
|
20230829,122100,51299910,6740,6740,6740,6740,0
|
|
20230829,122000,51299910,6740,6740,6740,6740,0
|
|
20230829,121900,51299910,6740,6740,6740,6740,0
|
|
20230829,121800,51299910,6740,6740,6740,6740,0
|
|
20230829,121700,51299910,6740,6740,6740,6740,10
|
|
20230829,121600,51232510,6740,6740,6740,6740,0
|
|
20230829,121500,51232510,6740,6740,6740,6740,0
|
|
20230829,121400,51232510,6740,6740,6740,6740,1
|
|
20230829,121300,51225770,6750,6750,6750,6750,111
|
|
20230829,121200,50476520,6750,6750,6750,6750,0
|
|
20230829,121100,50476520,6750,6750,6750,6750,0
|
|
20230829,121000,50476520,6750,6750,6750,6750,0
|
|
20230829,120900,50476520,6750,6750,6750,6750,0
|
|
20230829,120800,50476520,6750,6750,6750,6750,0
|
|
20230829,120700,50476520,6750,6750,6750,6750,0
|
|
20230829,120600,50476520,6750,6750,6750,6750,0
|
|
20230829,120500,50476520,6750,6750,6750,6750,0
|
|
20230829,120400,50476520,6750,6750,6750,6750,0
|
|
20230829,120300,50476520,6750,6750,6750,6750,0
|
|
20230829,120200,50476520,6750,6750,6750,6750,0
|
|
20230829,120100,50476520,6750,6750,6750,6750,0
|
|
20230829,120000,50476520,6750,6750,6750,6750,0
|
|
20230829,115900,50476520,6750,6750,6750,6750,0
|
|
20230829,115800,50476520,6750,6750,6750,6750,0
|
|
20230829,115700,50476520,6750,6750,6750,6750,0
|
|
20230829,115600,50476520,6750,6750,6750,6750,0
|
|
20230829,115500,50476520,6750,6750,6750,6750,73
|
|
20230829,115400,49983770,6760,6760,6760,6760,0
|
|
20230829,115300,49983770,6760,6760,6760,6760,0
|
|
20230829,115200,49983770,6760,6760,6760,6760,0
|
|
20230829,115100,49983770,6760,6760,6760,6760,0
|
|
20230829,115000,49983770,6760,6760,6760,6760,0
|
|
20230829,114900,49983770,6760,6760,6760,6760,0
|
|
20230829,114800,49983770,6760,6760,6760,6760,0
|
|
20230829,114700,49983770,6760,6760,6760,6760,0
|
|
20230829,114600,49983770,6760,6760,6760,6760,0
|
|
20230829,114500,49983770,6760,6760,6760,6760,0
|
|
20230829,114400,49983770,6760,6760,6760,6760,0
|
|
20230829,114300,49983770,6760,6760,6760,6760,0
|
|
20230829,114200,49983770,6760,6760,6760,6760,0
|
|
20230829,114100,49983770,6760,6760,6760,6760,0
|
|
20230829,114000,49983770,6760,6760,6760,6760,0
|
|
20230829,113900,49983770,6760,6760,6760,6760,0
|
|
20230829,113800,49983770,6760,6760,6760,6760,0
|
|
20230829,113700,49983770,6760,6760,6760,6760,0
|
|
20230829,113600,49983770,6760,6760,6760,6760,0
|
|
20230829,113500,49983770,6760,6760,6760,6760,0
|
|
20230829,113400,49983770,6760,6760,6760,6760,0
|
|
20230829,113300,49983770,6760,6760,6760,6760,0
|
|
20230829,113200,49983770,6760,6760,6760,6760,0
|
|
20230829,113100,49983770,6760,6760,6760,6760,0
|
|
20230829,113000,49983770,6760,6760,6760,6760,0
|
|
20230829,112900,49983770,6760,6760,6760,6760,0
|
|
20230829,112800,49983770,6760,6760,6760,6760,0
|
|
20230829,112700,49983770,6760,6760,6760,6760,0
|
|
20230829,112600,49983770,6760,6760,6760,6760,0
|
|
20230829,112500,49983770,6760,6760,6760,6760,0
|
|
20230829,112400,49983770,6760,6760,6760,6760,0
|
|
20230829,112300,49983770,6760,6760,6760,6760,0
|
|
20230829,112200,49983770,6760,6750,6760,6750,3
|
|
20230829,112100,49963510,6730,6730,6730,6730,0
|
|
20230829,112000,49963510,6730,6730,6730,6730,0
|
|
20230829,111900,49963510,6730,6730,6730,6730,0
|
|
20230829,111800,49963510,6730,6730,6730,6730,0
|
|
20230829,111700,49963510,6730,6730,6730,6730,0
|
|
20230829,111600,49963510,6730,6730,6730,6730,0
|
|
20230829,111500,49963510,6730,6730,6730,6730,0
|
|
20230829,111400,49963510,6730,6730,6730,6730,0
|
|
20230829,111300,49963510,6730,6730,6730,6730,55
|
|
20230829,111200,49593360,6740,6740,6740,6740,0
|
|
20230829,111100,49593360,6740,6740,6740,6740,0
|
|
20230829,111000,49593360,6740,6740,6740,6740,0
|
|
20230829,110900,49593360,6740,6740,6740,6740,257
|
|
20230829,110800,47861180,6760,6760,6760,6760,0
|
|
20230829,110700,47861180,6760,6760,6760,6760,49
|
|
20230829,110600,47529940,6760,6760,6760,6760,0
|
|
20230829,110500,47529940,6760,6760,6760,6760,0
|
|
20230829,110400,47529940,6760,6760,6760,6760,0
|
|
20230829,110300,47529940,6760,6760,6760,6760,0
|
|
20230829,110200,47529940,6760,6760,6760,6760,0
|
|
20230829,110100,47529940,6760,6760,6760,6760,0
|
|
20230829,110000,47529940,6760,6760,6760,6760,0
|
|
20230829,105900,47529940,6760,6760,6760,6760,0
|
|
20230829,105800,47529940,6760,6760,6760,6760,0
|
|
20230829,105700,47529940,6760,6760,6760,6760,0
|
|
20230829,105600,47529940,6760,6760,6760,6760,5
|
|
20230829,105500,47496140,6770,6770,6770,6770,0
|
|
20230829,105400,47496140,6770,6770,6770,6770,0
|
|
20230829,105300,47496140,6770,6770,6770,6770,0
|
|
20230829,105200,47496140,6770,6770,6770,6770,0
|
|
20230829,105100,47496140,6770,6770,6770,6770,0
|
|
20230829,105000,47496140,6770,6770,6770,6770,0
|
|
20230829,104900,47496140,6770,6770,6770,6770,0
|
|
20230829,104800,47496140,6770,6770,6770,6770,0
|
|
20230829,104700,47496140,6770,6770,6770,6770,0
|
|
20230829,104600,47496140,6770,6770,6770,6770,0
|
|
20230829,104500,47496140,6770,6770,6770,6770,0
|
|
20230829,104400,47496140,6770,6770,6770,6770,0
|
|
20230829,104300,47496140,6770,6770,6770,6770,0
|
|
20230829,104200,47496140,6770,6770,6770,6770,151
|
|
20230829,104100,46473870,6770,6770,6770,6770,0
|
|
20230829,104000,46473870,6770,6770,6770,6770,0
|
|
20230829,103900,46473870,6770,6770,6770,6770,0
|
|
20230829,103800,46473870,6770,6770,6770,6770,1
|
|
20230829,103700,46467100,6770,6770,6770,6770,0
|
|
20230829,103600,46467100,6770,6770,6770,6770,0
|
|
20230829,103500,46467100,6770,6770,6770,6770,0
|
|
20230829,103400,46467100,6770,6770,6770,6770,0
|
|
20230829,103300,46467100,6770,6770,6770,6770,0
|
|
20230829,103200,46467100,6770,6770,6770,6770,0
|
|
20230829,103100,46467100,6770,6770,6770,6770,0
|
|
20230829,103000,46467100,6770,6770,6770,6770,0
|
|
20230829,102900,46467100,6770,6760,6770,6760,3
|
|
20230829,102800,46446810,6750,6750,6750,6750,0
|
|
20230829,102700,46446810,6750,6750,6750,6750,0
|
|
20230829,102600,46446810,6750,6750,6750,6750,1
|
|
20230829,102500,46440060,6770,6770,6770,6770,0
|
|
20230829,102400,46440060,6770,6750,6770,6750,62
|
|
20230829,102300,46020780,6770,6770,6770,6770,0
|
|
20230829,102200,46020780,6770,6770,6770,6770,0
|
|
20230829,102100,46020780,6770,6770,6770,6770,0
|
|
20230829,102000,46020780,6770,6770,6770,6770,0
|
|
20230829,101900,46020780,6770,6770,6770,6770,0
|
|
20230829,101800,46020780,6770,6770,6770,6770,0
|
|
20230829,101700,46020780,6770,6770,6770,6770,0
|
|
20230829,101600,46020780,6770,6770,6770,6770,11
|
|
20230829,101500,45946310,6770,6770,6770,6770,0
|
|
20230829,101400,45946310,6770,6770,6770,6770,0
|
|
20230829,101300,45946310,6770,6770,6770,6770,0
|
|
20230829,101200,45946310,6770,6770,6770,6770,0
|
|
20230829,101100,45946310,6770,6770,6770,6770,0
|
|
20230829,101000,45946310,6770,6770,6770,6770,0
|
|
20230829,100900,45946310,6770,6770,6770,6770,0
|
|
20230829,100800,45946310,6770,6770,6770,6770,0
|
|
20230829,100700,45946310,6770,6770,6770,6770,0
|
|
20230829,100600,45946310,6770,6770,6770,6770,0
|
|
20230829,100500,45946310,6770,6770,6770,6770,0
|
|
20230829,100400,45946310,6770,6770,6770,6770,34
|
|
20230829,100300,45716130,6800,6800,6800,6800,0
|
|
20230829,100200,45716130,6800,6800,6800,6800,0
|
|
20230829,100100,45716130,6800,6800,6800,6800,0
|
|
20230829,100000,45716130,6800,6800,6800,6800,0
|
|
20230829,095900,45716130,6800,6800,6800,6800,0
|
|
20230829,095800,45716130,6800,6800,6800,6800,0
|
|
20230829,095700,45716130,6800,6800,6800,6800,0
|
|
20230829,095600,45716130,6800,6800,6800,6800,0
|
|
20230829,095500,45716130,6800,6800,6800,6800,0
|
|
20230829,095400,45716130,6800,6800,6800,6800,0
|
|
20230829,095300,45716130,6800,6800,6800,6800,0
|
|
20230829,095200,45716130,6800,6800,6800,6800,0
|
|
20230829,095100,45716130,6800,6800,6800,6800,0
|
|
20230829,095000,45716130,6800,6800,6800,6800,0
|
|
20230829,094900,45716130,6800,6800,6800,6800,0
|
|
20230829,094800,45716130,6800,6800,6800,6800,0
|
|
20230829,094700,45716130,6800,6800,6800,6800,0
|
|
20230829,094600,45716130,6800,6800,6800,6800,0
|
|
20230829,094500,45716130,6800,6800,6800,6800,0
|
|
20230829,094400,45716130,6800,6800,6800,6800,0
|
|
20230829,094300,45716130,6800,6800,6800,6800,0
|
|
20230829,094200,45716130,6800,6800,6800,6800,0
|
|
20230829,094100,45716130,6800,6800,6800,6800,0
|
|
20230829,094000,45716130,6800,6800,6800,6800,0
|
|
20230829,093900,45716130,6800,6800,6800,6800,0
|
|
20230829,093800,45716130,6800,6760,6800,6760,40
|
|
20230829,093700,45444460,6750,6750,6750,6750,0
|
|
20230829,093600,45444460,6750,6750,6750,6750,51
|
|
20230829,093500,45100210,6750,6750,6790,6750,625
|
|
20230829,093400,40881420,6740,6740,6740,6740,4
|
|
20230829,093300,40854460,6750,6750,6750,6750,0
|
|
20230829,093200,40854460,6750,6770,6770,6750,150
|
|
20230829,093100,39841940,6800,6770,6800,6770,47
|
|
20230829,093000,39523320,6770,6770,6770,6770,0
|
|
20230829,092900,39523320,6770,6760,6770,6760,2
|
|
20230829,092800,39509790,6770,6770,6770,6770,0
|
|
20230829,092700,39509790,6770,6770,6770,6770,3
|
|
20230829,092600,39489480,6760,6750,6760,6750,418
|
|
20230829,092500,36665940,6740,6730,6740,6730,231
|
|
20230829,092400,35109010,6730,6730,6730,6730,0
|
|
20230829,092300,35109010,6730,6730,6730,6730,0
|
|
20230829,092200,35109010,6730,6730,6730,6730,307
|
|
20230829,092100,33042900,6730,6730,6730,6730,3
|
|
20230829,092000,33022710,6720,6700,6720,6700,240
|
|
20230829,091900,31412310,6690,6690,6690,6690,0
|
|
20230829,091800,31412310,6690,6670,6690,6670,3
|
|
20230829,091700,31392280,6650,6690,6690,6650,886
|
|
20230829,091600,25493060,6690,6700,6700,6660,2247
|
|
20230829,091500,10488400,6710,6710,6710,6710,74
|
|
20230829,091400,9991860,6740,6740,6740,6740,0
|
|
20230829,091300,9991860,6740,6730,6740,6730,3
|
|
20230829,091200,9971650,6710,6710,6710,6710,181
|
|
20230829,091100,8757140,6730,6730,6730,6730,12
|
|
20230829,091000,8676380,6700,6700,6700,6700,0
|
|
20230829,090900,8676380,6700,6700,6700,6700,0
|
|
20230829,090800,8676380,6700,6700,6700,6700,0
|
|
20230829,090700,8676380,6700,6700,6700,6700,86
|
|
20230829,090600,8100180,6740,6700,6740,6650,1075
|
|
20230829,090500,933960,6720,6720,6720,6720,0
|
|
20230829,090400,933960,6720,6720,6720,6720,0
|
|
20230829,090300,933960,6720,6720,6720,6720,0
|
|
20230829,090200,933960,6720,6720,6720,6720,3
|
|
20230829,090100,913800,6690,6690,6690,6690,4
|
|
20230829,090000,887040,6720,6720,6720,6720,132
|