575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183200,87409220,6680,6680,6680,6680,895
|
|
20230922,183100,87409220,6680,6680,6680,6680,0
|
|
20230922,183000,87409220,6680,6680,6680,6680,0
|
|
20230922,182900,87409220,6680,6680,6680,6680,0
|
|
20230922,182800,87409220,6680,6680,6680,6680,0
|
|
20230922,182700,87409220,6680,6680,6680,6680,0
|
|
20230922,182600,87409220,6680,6680,6680,6680,0
|
|
20230922,182500,87409220,6680,6680,6680,6680,0
|
|
20230922,182400,87409220,6680,6680,6680,6680,0
|
|
20230922,182300,87409220,6680,6680,6680,6680,0
|
|
20230922,182200,87409220,6680,6680,6680,6680,0
|
|
20230922,182100,87409220,6680,6680,6680,6680,0
|
|
20230922,182000,87409220,6680,6680,6680,6680,0
|
|
20230922,181900,87409220,6680,6680,6680,6680,0
|
|
20230922,181800,87409220,6680,6680,6680,6680,0
|
|
20230922,181700,87409220,6680,6680,6680,6680,0
|
|
20230922,181600,87409220,6680,6680,6680,6680,0
|
|
20230922,181500,87409220,6680,6680,6680,6680,0
|
|
20230922,181400,87409220,6680,6680,6680,6680,0
|
|
20230922,181300,87409220,6680,6680,6680,6680,0
|
|
20230922,181200,87409220,6680,6680,6680,6680,0
|
|
20230922,181100,87409220,6680,6680,6680,6680,0
|
|
20230922,181000,87409220,6680,6680,6680,6680,0
|
|
20230922,180900,87409220,6680,6680,6680,6680,0
|
|
20230922,180800,87409220,6680,6680,6680,6680,0
|
|
20230922,180700,87409220,6680,6680,6680,6680,0
|
|
20230922,180600,87409220,6680,6680,6680,6680,0
|
|
20230922,180500,87409220,6680,6680,6680,6680,0
|
|
20230922,180400,87409220,6680,6680,6680,6680,0
|
|
20230922,180300,87409220,6680,6680,6680,6680,0
|
|
20230922,180200,87409220,6680,6680,6680,6680,895
|
|
20230922,180100,87409220,6680,6680,6680,6680,0
|
|
20230922,180000,87409220,6680,6680,6680,6680,0
|
|
20230922,175900,87409220,6680,6680,6680,6680,0
|
|
20230922,175800,87409220,6680,6680,6680,6680,0
|
|
20230922,175700,87409220,6680,6680,6680,6680,0
|
|
20230922,175600,87409220,6680,6680,6680,6680,0
|
|
20230922,175500,87409220,6680,6680,6680,6680,0
|
|
20230922,175400,87409220,6680,6680,6680,6680,0
|
|
20230922,175300,87409220,6680,6680,6680,6680,0
|
|
20230922,175200,87409220,6680,6680,6680,6680,0
|
|
20230922,175100,87409220,6680,6680,6680,6680,0
|
|
20230922,175000,87409220,6680,6680,6680,6680,0
|
|
20230922,174900,87409220,6680,6680,6680,6680,0
|
|
20230922,174800,87409220,6680,6680,6680,6680,0
|
|
20230922,174700,87409220,6680,6680,6680,6680,0
|
|
20230922,174600,87409220,6680,6680,6680,6680,0
|
|
20230922,174500,87409220,6680,6680,6680,6680,0
|
|
20230922,174400,87409220,6680,6680,6680,6680,0
|
|
20230922,174300,87409220,6680,6680,6680,6680,0
|
|
20230922,174200,87409220,6680,6680,6680,6680,0
|
|
20230922,174100,87409220,6680,6680,6680,6680,0
|
|
20230922,174000,87409220,6680,6680,6680,6680,0
|
|
20230922,173900,87409220,6680,6680,6680,6680,0
|
|
20230922,173800,87409220,6680,6680,6680,6680,0
|
|
20230922,173700,87409220,6680,6680,6680,6680,0
|
|
20230922,173600,87409220,6680,6680,6680,6680,0
|
|
20230922,173500,87409220,6680,6680,6680,6680,0
|
|
20230922,173400,87409220,6680,6680,6680,6680,0
|
|
20230922,173300,87409220,6680,6680,6680,6680,0
|
|
20230922,173200,87409220,6680,6680,6680,6680,895
|
|
20230922,173100,87409220,6680,6680,6680,6680,0
|
|
20230922,173000,87409220,6680,6680,6680,6680,0
|
|
20230922,172900,87409220,6680,6680,6680,6680,0
|
|
20230922,172800,87409220,6680,6680,6680,6680,0
|
|
20230922,172700,87409220,6680,6680,6680,6680,0
|
|
20230922,172600,87409220,6680,6680,6680,6680,0
|
|
20230922,172500,87409220,6680,6680,6680,6680,0
|
|
20230922,172400,87409220,6680,6680,6680,6680,0
|
|
20230922,172300,87409220,6680,6680,6680,6680,0
|
|
20230922,172200,87409220,6680,6680,6680,6680,0
|
|
20230922,172100,87409220,6680,6680,6680,6680,0
|
|
20230922,172000,87409220,6680,6680,6680,6680,0
|
|
20230922,171900,87409220,6680,6680,6680,6680,0
|
|
20230922,171800,87409220,6680,6680,6680,6680,0
|
|
20230922,171700,87409220,6680,6680,6680,6680,0
|
|
20230922,171600,87409220,6680,6680,6680,6680,0
|
|
20230922,171500,87409220,6680,6680,6680,6680,0
|
|
20230922,171400,87409220,6680,6680,6680,6680,0
|
|
20230922,171300,87409220,6680,6680,6680,6680,0
|
|
20230922,171200,87409220,6680,6680,6680,6680,0
|
|
20230922,171100,87409220,6680,6680,6680,6680,0
|
|
20230922,171000,87409220,6680,6680,6680,6680,0
|
|
20230922,170900,87409220,6680,6680,6680,6680,0
|
|
20230922,170800,87409220,6680,6680,6680,6680,0
|
|
20230922,170700,87409220,6680,6680,6680,6680,0
|
|
20230922,170600,87409220,6680,6680,6680,6680,0
|
|
20230922,170500,87409220,6680,6680,6680,6680,0
|
|
20230922,170400,87409220,6680,6680,6680,6680,0
|
|
20230922,170300,87409220,6680,6680,6680,6680,0
|
|
20230922,170200,87409220,6680,6680,6680,6680,895
|
|
20230922,170100,87409220,6680,6680,6680,6680,0
|
|
20230922,170000,87409220,6680,6680,6680,6680,0
|
|
20230922,165900,87409220,6680,6680,6680,6680,0
|
|
20230922,165800,87409220,6680,6680,6680,6680,0
|
|
20230922,165700,87409220,6680,6680,6680,6680,0
|
|
20230922,165600,87409220,6680,6680,6680,6680,0
|
|
20230922,165500,87409220,6680,6680,6680,6680,0
|
|
20230922,165400,87409220,6680,6680,6680,6680,0
|
|
20230922,165300,87409220,6680,6680,6680,6680,0
|
|
20230922,165200,87409220,6680,6680,6680,6680,0
|
|
20230922,165100,87409220,6680,6680,6680,6680,0
|
|
20230922,165000,87409220,6680,6680,6680,6680,0
|
|
20230922,164900,87409220,6680,6680,6680,6680,0
|
|
20230922,164800,87409220,6680,6680,6680,6680,0
|
|
20230922,164700,87409220,6680,6680,6680,6680,0
|
|
20230922,164600,87409220,6680,6680,6680,6680,0
|
|
20230922,164500,87409220,6680,6680,6680,6680,0
|
|
20230922,164400,87409220,6680,6680,6680,6680,0
|
|
20230922,164300,87409220,6680,6680,6680,6680,0
|
|
20230922,164200,87409220,6680,6680,6680,6680,0
|
|
20230922,164100,87409220,6680,6680,6680,6680,0
|
|
20230922,164000,87409220,6680,6680,6680,6680,0
|
|
20230922,163900,87409220,6680,6680,6680,6680,0
|
|
20230922,163800,87409220,6680,6680,6680,6680,0
|
|
20230922,163700,87409220,6680,6680,6680,6680,0
|
|
20230922,163600,87409220,6680,6680,6680,6680,0
|
|
20230922,163500,87409220,6680,6680,6680,6680,0
|
|
20230922,163400,87409220,6680,6680,6680,6680,0
|
|
20230922,163300,87409220,6680,6680,6680,6680,0
|
|
20230922,163200,87409220,6680,6680,6680,6680,895
|
|
20230922,163100,87409220,6680,6680,6680,6680,0
|
|
20230922,163000,87409220,6680,6680,6680,6680,0
|
|
20230922,162900,87409220,6680,6680,6680,6680,0
|
|
20230922,162800,87409220,6680,6680,6680,6680,0
|
|
20230922,162700,87409220,6680,6680,6680,6680,0
|
|
20230922,162600,87409220,6680,6680,6680,6680,0
|
|
20230922,162500,87409220,6680,6680,6680,6680,0
|
|
20230922,162400,87409220,6680,6680,6680,6680,0
|
|
20230922,162300,87409220,6680,6680,6680,6680,0
|
|
20230922,162200,87409220,6680,6680,6680,6680,0
|
|
20230922,162100,87409220,6680,6680,6680,6680,0
|
|
20230922,162000,87409220,6680,6680,6680,6680,0
|
|
20230922,161900,87409220,6680,6680,6680,6680,0
|
|
20230922,161800,87409220,6680,6680,6680,6680,0
|
|
20230922,161700,87409220,6680,6680,6680,6680,0
|
|
20230922,161600,87409220,6680,6680,6680,6680,0
|
|
20230922,161500,87409220,6680,6680,6680,6680,0
|
|
20230922,161400,87409220,6680,6680,6680,6680,0
|
|
20230922,161300,87409220,6680,6680,6680,6680,0
|
|
20230922,161200,87409220,6680,6680,6680,6680,0
|
|
20230922,161100,87409220,6680,6680,6680,6680,0
|
|
20230922,161000,87409220,6680,6680,6680,6680,0
|
|
20230922,160900,87409220,6680,6680,6680,6680,0
|
|
20230922,160800,87409220,6680,6680,6680,6680,0
|
|
20230922,160700,87409220,6680,6680,6680,6680,0
|
|
20230922,160600,87409220,6680,6680,6680,6680,0
|
|
20230922,160500,87409220,6680,6680,6680,6680,0
|
|
20230922,160400,87409220,6680,6680,6680,6680,0
|
|
20230922,160300,87409220,6680,6680,6680,6680,0
|
|
20230922,160200,87409220,6680,6680,6680,6680,895
|
|
20230922,160100,87409220,6680,6680,6680,6680,0
|
|
20230922,160000,87409220,6680,6680,6680,6680,0
|
|
20230922,155900,87409220,6680,6680,6680,6680,0
|
|
20230922,155800,87409220,6680,6680,6680,6680,0
|
|
20230922,155700,87409220,6680,6680,6680,6680,0
|
|
20230922,155600,87409220,6680,6680,6680,6680,0
|
|
20230922,155500,87409220,6680,6680,6680,6680,0
|
|
20230922,155400,87409220,6680,6680,6680,6680,0
|
|
20230922,155300,87409220,6680,6680,6680,6680,0
|
|
20230922,155200,87409220,6680,6680,6680,6680,0
|
|
20230922,155100,87409220,6680,6680,6680,6680,0
|
|
20230922,155000,87409220,6680,6680,6680,6680,0
|
|
20230922,154900,87409220,6680,6680,6680,6680,0
|
|
20230922,154800,87409220,6680,6680,6680,6680,0
|
|
20230922,154700,87409220,6680,6680,6680,6680,0
|
|
20230922,154600,87409220,6680,6680,6680,6680,0
|
|
20230922,154500,87409220,6680,6680,6680,6680,0
|
|
20230922,154400,87409220,6680,6680,6680,6680,0
|
|
20230922,154300,87409220,6680,6680,6680,6680,0
|
|
20230922,154200,87409220,6680,6680,6680,6680,0
|
|
20230922,154100,87409220,6680,6680,6680,6680,0
|
|
20230922,154000,87409220,6680,6680,6680,6680,0
|
|
20230922,153900,87409220,6680,6680,6680,6680,0
|
|
20230922,153800,87409220,6680,6680,6680,6680,0
|
|
20230922,153700,87409220,6680,6680,6680,6680,0
|
|
20230922,153600,87409220,6680,6680,6680,6680,0
|
|
20230922,153500,87409220,6680,6680,6680,6680,0
|
|
20230922,153400,87409220,6680,6680,6680,6680,0
|
|
20230922,153300,87409220,6680,6680,6680,6680,0
|
|
20230922,153200,87409220,6680,6680,6680,6680,895
|
|
20230922,153100,87409220,6680,6680,6680,6680,0
|
|
20230922,153000,87409220,6680,6680,6680,6680,895
|
|
20230922,152900,81430620,6670,6670,6670,6670,0
|
|
20230922,152800,81430620,6670,6670,6670,6670,0
|
|
20230922,152700,81430620,6670,6670,6670,6670,0
|
|
20230922,152600,81430620,6670,6670,6670,6670,0
|
|
20230922,152500,81430620,6670,6670,6670,6670,0
|
|
20230922,152400,81430620,6670,6670,6670,6670,0
|
|
20230922,152300,81430620,6670,6670,6670,6670,0
|
|
20230922,152200,81430620,6670,6670,6670,6670,0
|
|
20230922,152100,81430620,6670,6670,6670,6670,0
|
|
20230922,152000,81430620,6670,6670,6670,6670,0
|
|
20230922,151900,81430620,6670,6670,6670,6670,29
|
|
20230922,151800,81237190,6670,6670,6670,6670,0
|
|
20230922,151700,81237190,6670,6670,6670,6670,1
|
|
20230922,151600,81230520,6640,6670,6670,6640,384
|
|
20230922,151500,78673710,6670,6670,6670,6670,0
|
|
20230922,151400,78673710,6670,6670,6670,6670,101
|
|
20230922,151300,78000040,6680,6660,6680,6660,272
|
|
20230922,151200,76186790,6660,6640,6660,6640,287
|
|
20230922,151100,74278460,6640,6650,6650,6640,139
|
|
20230922,151000,73354470,6660,6660,6660,6660,5
|
|
20230922,150900,73321170,6670,6670,6670,6670,0
|
|
20230922,150800,73321170,6670,6670,6670,6670,70
|
|
20230922,150700,72854270,6660,6630,6660,6630,595
|
|
20230922,150600,68899710,6630,6640,6640,6630,1090
|
|
20230922,150500,61663420,6630,6630,6630,6630,251
|
|
20230922,150400,59999290,6640,6640,6640,6640,1
|
|
20230922,150300,59992650,6640,6640,6640,6640,0
|
|
20230922,150200,59992650,6640,6640,6640,6640,0
|
|
20230922,150100,59992650,6640,6640,6640,6640,0
|
|
20230922,150000,59992650,6640,6640,6640,6640,0
|
|
20230922,145900,59992650,6640,6640,6640,6640,0
|
|
20230922,145800,59992650,6640,6640,6640,6640,3
|
|
20230922,145700,59972730,6640,6640,6640,6640,1
|
|
20230922,145600,59966090,6650,6650,6650,6650,1
|
|
20230922,145500,59959440,6640,6640,6640,6640,0
|
|
20230922,145400,59959440,6640,6640,6640,6640,1
|
|
20230922,145300,59952800,6630,6630,6630,6630,0
|
|
20230922,145200,59952800,6630,6630,6630,6630,11
|
|
20230922,145100,59879870,6640,6640,6640,6640,0
|
|
20230922,145000,59879870,6640,6640,6640,6640,0
|
|
20230922,144900,59879870,6640,6640,6640,6640,0
|
|
20230922,144800,59879870,6640,6640,6640,6640,2
|
|
20230922,144700,59866590,6640,6640,6640,6640,0
|
|
20230922,144600,59866590,6640,6640,6640,6640,0
|
|
20230922,144500,59866590,6640,6640,6640,6640,31
|
|
20230922,144400,59660750,6640,6640,6640,6640,7
|
|
20230922,144300,59614270,6640,6640,6640,6640,1
|
|
20230922,144200,59607630,6640,6640,6640,6640,0
|
|
20230922,144100,59607630,6640,6640,6640,6640,0
|
|
20230922,144000,59607630,6640,6640,6640,6640,0
|
|
20230922,143900,59607630,6640,6640,6640,6640,0
|
|
20230922,143800,59607630,6640,6640,6640,6640,1
|
|
20230922,143700,59600990,6640,6640,6640,6640,0
|
|
20230922,143600,59600990,6640,6640,6640,6640,0
|
|
20230922,143500,59600990,6640,6640,6640,6640,1
|
|
20230922,143400,59594350,6630,6630,6630,6630,0
|
|
20230922,143300,59594350,6630,6630,6630,6630,0
|
|
20230922,143200,59594350,6630,6630,6630,6630,0
|
|
20230922,143100,59594350,6630,6630,6630,6630,0
|
|
20230922,143000,59594350,6630,6630,6630,6630,0
|
|
20230922,142900,59594350,6630,6630,6630,6630,0
|
|
20230922,142800,59594350,6630,6630,6630,6630,4
|
|
20230922,142700,59567830,6630,6630,6630,6630,2
|
|
20230922,142600,59554570,6630,6630,6630,6630,1
|
|
20230922,142500,59547940,6630,6630,6630,6630,0
|
|
20230922,142400,59547940,6630,6630,6630,6630,0
|
|
20230922,142300,59547940,6630,6630,6630,6630,100
|
|
20230922,142200,58884940,6630,6630,6630,6630,0
|
|
20230922,142100,58884940,6630,6630,6630,6630,0
|
|
20230922,142000,58884940,6630,6630,6630,6630,0
|
|
20230922,141900,58884940,6630,6630,6630,6630,1
|
|
20230922,141800,58878310,6630,6630,6630,6630,150
|
|
20230922,141700,57883810,6630,6630,6630,6630,50
|
|
20230922,141600,57552310,6630,6630,6630,6630,1
|
|
20230922,141500,57545680,6620,6620,6620,6620,0
|
|
20230922,141400,57545680,6620,6620,6620,6620,1
|
|
20230922,141300,57539060,6630,6630,6630,6630,0
|
|
20230922,141200,57539060,6630,6630,6630,6630,0
|
|
20230922,141100,57539060,6630,6630,6630,6630,0
|
|
20230922,141000,57539060,6630,6630,6630,6630,1
|
|
20230922,140900,57532430,6620,6620,6620,6620,0
|
|
20230922,140800,57532430,6620,6620,6620,6620,0
|
|
20230922,140700,57532430,6620,6620,6620,6620,5
|
|
20230922,140600,57499330,6630,6630,6630,6630,1
|
|
20230922,140500,57492700,6620,6620,6620,6620,0
|
|
20230922,140400,57492700,6620,6620,6620,6620,0
|
|
20230922,140300,57492700,6620,6620,6620,6620,80
|
|
20230922,140200,56963100,6630,6630,6630,6630,0
|
|
20230922,140100,56963100,6630,6630,6630,6630,0
|
|
20230922,140000,56963100,6630,6630,6630,6630,1
|
|
20230922,135900,56956470,6630,6630,6630,6630,0
|
|
20230922,135800,56956470,6630,6630,6630,6630,0
|
|
20230922,135700,56956470,6630,6630,6630,6630,1
|
|
20230922,135600,56949840,6630,6630,6630,6630,0
|
|
20230922,135500,56949840,6630,6630,6630,6630,0
|
|
20230922,135400,56949840,6630,6630,6630,6630,1
|
|
20230922,135300,56943210,6630,6630,6630,6630,0
|
|
20230922,135200,56943210,6630,6630,6630,6630,15
|
|
20230922,135100,56843760,6630,6630,6630,6630,152
|
|
20230922,135000,55836000,6620,6620,6620,6620,0
|
|
20230922,134900,55836000,6620,6620,6620,6620,0
|
|
20230922,134800,55836000,6620,6620,6620,6620,1
|
|
20230922,134700,55829380,6630,6630,6630,6630,1
|
|
20230922,134600,55822750,6630,6630,6630,6630,0
|
|
20230922,134500,55822750,6630,6630,6630,6630,0
|
|
20230922,134400,55822750,6630,6630,6630,6630,0
|
|
20230922,134300,55822750,6630,6630,6640,6630,121
|
|
20230922,134200,55020330,6630,6630,6630,6630,100
|
|
20230922,134100,54357330,6630,6630,6630,6630,1
|
|
20230922,134000,54350700,6630,6630,6630,6630,0
|
|
20230922,133900,54350700,6630,6630,6630,6630,2
|
|
20230922,133800,54337440,6630,6630,6630,6630,501
|
|
20230922,133700,51015810,6620,6620,6620,6620,1
|
|
20230922,133600,51009190,6630,6630,6630,6630,300
|
|
20230922,133500,49020190,6630,6630,6630,6630,0
|
|
20230922,133400,49020190,6630,6630,6630,6630,0
|
|
20230922,133300,49020190,6630,6630,6630,6630,0
|
|
20230922,133200,49020190,6630,6630,6630,6630,0
|
|
20230922,133100,49020190,6630,6630,6630,6630,1
|
|
20230922,133000,49013560,6630,6630,6630,6630,0
|
|
20230922,132900,49013560,6630,6630,6630,6630,0
|
|
20230922,132800,49013560,6630,6630,6630,6630,1
|
|
20230922,132700,49006930,6630,6630,6630,6630,0
|
|
20230922,132600,49006930,6630,6630,6630,6630,0
|
|
20230922,132500,49006930,6630,6630,6630,6630,0
|
|
20230922,132400,49006930,6630,6630,6630,6630,0
|
|
20230922,132300,49006930,6630,6630,6630,6630,0
|
|
20230922,132200,49006930,6630,6630,6630,6630,1
|
|
20230922,132100,49000300,6630,6630,6630,6630,0
|
|
20230922,132000,49000300,6630,6630,6630,6630,0
|
|
20230922,131900,49000300,6630,6630,6630,6630,1
|
|
20230922,131800,48993670,6630,6630,6630,6630,1
|
|
20230922,131700,48987040,6630,6630,6630,6630,0
|
|
20230922,131600,48987040,6630,6630,6630,6630,0
|
|
20230922,131500,48987040,6630,6630,6630,6630,0
|
|
20230922,131400,48987040,6630,6630,6630,6630,10
|
|
20230922,131300,48920740,6630,6630,6630,6630,1
|
|
20230922,131200,48914110,6630,6630,6630,6630,0
|
|
20230922,131100,48914110,6630,6630,6630,6630,0
|
|
20230922,131000,48914110,6630,6630,6630,6630,0
|
|
20230922,130900,48914110,6630,6630,6630,6630,0
|
|
20230922,130800,48914110,6630,6630,6630,6630,0
|
|
20230922,130700,48914110,6630,6630,6630,6630,16
|
|
20230922,130600,48808030,6630,6630,6630,6630,0
|
|
20230922,130500,48808030,6630,6630,6630,6630,0
|
|
20230922,130400,48808030,6630,6630,6630,6630,0
|
|
20230922,130300,48808030,6630,6630,6630,6630,0
|
|
20230922,130200,48808030,6630,6630,6630,6630,0
|
|
20230922,130100,48808030,6630,6630,6630,6630,0
|
|
20230922,130000,48808030,6630,6630,6630,6630,0
|
|
20230922,125900,48808030,6630,6630,6630,6630,0
|
|
20230922,125800,48808030,6630,6630,6630,6630,0
|
|
20230922,125700,48808030,6630,6630,6630,6630,0
|
|
20230922,125600,48808030,6630,6630,6630,6630,0
|
|
20230922,125500,48808030,6630,6630,6630,6630,0
|
|
20230922,125400,48808030,6630,6630,6630,6630,100
|
|
20230922,125300,48145030,6640,6640,6640,6640,0
|
|
20230922,125200,48145030,6640,6640,6640,6640,0
|
|
20230922,125100,48145030,6640,6640,6640,6640,0
|
|
20230922,125000,48145030,6640,6640,6640,6640,0
|
|
20230922,124900,48145030,6640,6640,6640,6640,0
|
|
20230922,124800,48145030,6640,6640,6640,6640,4
|
|
20230922,124700,48118470,6640,6640,6640,6640,0
|
|
20230922,124600,48118470,6640,6640,6640,6640,0
|
|
20230922,124500,48118470,6640,6640,6640,6640,0
|
|
20230922,124400,48118470,6640,6640,6640,6640,0
|
|
20230922,124300,48118470,6640,6640,6640,6640,0
|
|
20230922,124200,48118470,6640,6640,6640,6640,0
|
|
20230922,124100,48118470,6640,6640,6640,6640,0
|
|
20230922,124000,48118470,6640,6640,6640,6640,0
|
|
20230922,123900,48118470,6640,6640,6640,6640,0
|
|
20230922,123800,48118470,6640,6640,6640,6640,0
|
|
20230922,123700,48118470,6640,6640,6640,6640,0
|
|
20230922,123600,48118470,6640,6640,6640,6640,0
|
|
20230922,123500,48118470,6640,6640,6640,6640,0
|
|
20230922,123400,48118470,6640,6640,6640,6640,0
|
|
20230922,123300,48118470,6640,6640,6640,6640,0
|
|
20230922,123200,48118470,6640,6640,6640,6640,0
|
|
20230922,123100,48118470,6640,6640,6640,6640,5
|
|
20230922,123000,48085270,6630,6630,6630,6630,0
|
|
20230922,122900,48085270,6630,6630,6630,6630,0
|
|
20230922,122800,48085270,6630,6630,6630,6630,0
|
|
20230922,122700,48085270,6630,6630,6630,6630,0
|
|
20230922,122600,48085270,6630,6630,6630,6630,0
|
|
20230922,122500,48085270,6630,6630,6630,6630,0
|
|
20230922,122400,48085270,6630,6630,6630,6630,0
|
|
20230922,122300,48085270,6630,6630,6630,6630,0
|
|
20230922,122200,48085270,6630,6630,6630,6630,0
|
|
20230922,122100,48085270,6630,6630,6630,6630,0
|
|
20230922,122000,48085270,6630,6630,6630,6630,0
|
|
20230922,121900,48085270,6630,6630,6630,6630,0
|
|
20230922,121800,48085270,6630,6630,6630,6630,0
|
|
20230922,121700,48085270,6630,6630,6630,6630,0
|
|
20230922,121600,48085270,6630,6630,6630,6630,0
|
|
20230922,121500,48085270,6630,6630,6630,6630,0
|
|
20230922,121400,48085270,6630,6630,6630,6630,0
|
|
20230922,121300,48085270,6630,6630,6630,6630,3
|
|
20230922,121200,48065380,6640,6640,6640,6640,2
|
|
20230922,121100,48052100,6640,6640,6640,6640,0
|
|
20230922,121000,48052100,6640,6640,6640,6640,0
|
|
20230922,120900,48052100,6640,6640,6640,6640,0
|
|
20230922,120800,48052100,6640,6640,6640,6640,0
|
|
20230922,120700,48052100,6640,6640,6640,6640,0
|
|
20230922,120600,48052100,6640,6640,6640,6640,0
|
|
20230922,120500,48052100,6640,6640,6640,6640,0
|
|
20230922,120400,48052100,6640,6640,6640,6640,0
|
|
20230922,120300,48052100,6640,6640,6640,6640,0
|
|
20230922,120200,48052100,6640,6640,6640,6640,0
|
|
20230922,120100,48052100,6640,6640,6640,6640,0
|
|
20230922,120000,48052100,6640,6640,6640,6640,0
|
|
20230922,115900,48052100,6640,6640,6640,6640,0
|
|
20230922,115800,48052100,6640,6640,6640,6640,0
|
|
20230922,115700,48052100,6640,6640,6640,6640,0
|
|
20230922,115600,48052100,6640,6640,6640,6640,0
|
|
20230922,115500,48052100,6640,6640,6640,6640,0
|
|
20230922,115400,48052100,6640,6640,6640,6640,0
|
|
20230922,115300,48052100,6640,6640,6640,6640,0
|
|
20230922,115200,48052100,6640,6640,6640,6640,0
|
|
20230922,115100,48052100,6640,6640,6640,6640,0
|
|
20230922,115000,48052100,6640,6640,6640,6640,0
|
|
20230922,114900,48052100,6640,6640,6640,6640,0
|
|
20230922,114800,48052100,6640,6640,6640,6640,0
|
|
20230922,114700,48052100,6640,6640,6640,6640,1
|
|
20230922,114600,48045460,6640,6640,6640,6640,0
|
|
20230922,114500,48045460,6640,6640,6640,6640,0
|
|
20230922,114400,48045460,6640,6640,6640,6640,20
|
|
20230922,114300,47912660,6640,6640,6640,6640,0
|
|
20230922,114200,47912660,6640,6640,6640,6640,0
|
|
20230922,114100,47912660,6640,6640,6640,6640,0
|
|
20230922,114000,47912660,6640,6640,6640,6640,1
|
|
20230922,113900,47906020,6640,6640,6640,6640,0
|
|
20230922,113800,47906020,6640,6640,6640,6640,0
|
|
20230922,113700,47906020,6640,6640,6640,6640,3
|
|
20230922,113600,47886100,6640,6640,6640,6640,0
|
|
20230922,113500,47886100,6640,6640,6640,6640,0
|
|
20230922,113400,47886100,6640,6640,6640,6640,0
|
|
20230922,113300,47886100,6640,6640,6640,6640,0
|
|
20230922,113200,47886100,6640,6640,6640,6640,0
|
|
20230922,113100,47886100,6640,6640,6640,6640,0
|
|
20230922,113000,47886100,6640,6640,6640,6640,0
|
|
20230922,112900,47886100,6640,6640,6640,6640,100
|
|
20230922,112800,47222100,6640,6640,6640,6640,0
|
|
20230922,112700,47222100,6640,6640,6640,6640,0
|
|
20230922,112600,47222100,6640,6640,6640,6640,0
|
|
20230922,112500,47222100,6640,6640,6640,6640,0
|
|
20230922,112400,47222100,6640,6640,6640,6640,0
|
|
20230922,112300,47222100,6640,6640,6640,6640,12
|
|
20230922,112200,47142420,6640,6640,6640,6640,0
|
|
20230922,112100,47142420,6640,6640,6640,6640,23
|
|
20230922,112000,46989700,6650,6650,6650,6650,0
|
|
20230922,111900,46989700,6650,6650,6650,6650,2
|
|
20230922,111800,46976400,6630,6630,6630,6630,195
|
|
20230922,111700,45683550,6630,6630,6630,6630,0
|
|
20230922,111600,45683550,6630,6630,6630,6630,160
|
|
20230922,111500,44622750,6650,6650,6650,6650,0
|
|
20230922,111400,44622750,6650,6650,6650,6650,0
|
|
20230922,111300,44622750,6650,6640,6650,6620,180
|
|
20230922,111200,43428210,6650,6650,6650,6650,42
|
|
20230922,111100,43148910,6650,6650,6650,6650,0
|
|
20230922,111000,43148910,6650,6650,6650,6650,0
|
|
20230922,110900,43148910,6650,6650,6650,6650,0
|
|
20230922,110800,43148910,6650,6650,6650,6650,0
|
|
20230922,110700,43148910,6650,6650,6650,6650,0
|
|
20230922,110600,43148910,6650,6650,6650,6650,0
|
|
20230922,110500,43148910,6650,6650,6650,6650,0
|
|
20230922,110400,43148910,6650,6650,6650,6650,0
|
|
20230922,110300,43148910,6650,6650,6650,6650,0
|
|
20230922,110200,43148910,6650,6650,6650,6650,0
|
|
20230922,110100,43148910,6650,6650,6650,6650,0
|
|
20230922,110000,43148910,6650,6650,6650,6650,0
|
|
20230922,105900,43148910,6650,6650,6650,6650,0
|
|
20230922,105800,43148910,6650,6650,6650,6650,3
|
|
20230922,105700,43128960,6650,6650,6650,6650,0
|
|
20230922,105600,43128960,6650,6650,6650,6650,9
|
|
20230922,105500,43069110,6640,6640,6640,6640,0
|
|
20230922,105400,43069110,6640,6640,6640,6640,0
|
|
20230922,105300,43069110,6640,6640,6640,6640,0
|
|
20230922,105200,43069110,6640,6640,6640,6640,0
|
|
20230922,105100,43069110,6640,6640,6640,6640,0
|
|
20230922,105000,43069110,6640,6640,6640,6640,2
|
|
20230922,104900,43055830,6650,6650,6650,6650,0
|
|
20230922,104800,43055830,6650,6650,6650,6650,0
|
|
20230922,104700,43055830,6650,6650,6650,6650,0
|
|
20230922,104600,43055830,6650,6650,6650,6650,100
|
|
20230922,104500,42390830,6650,6650,6650,6650,0
|
|
20230922,104400,42390830,6650,6650,6650,6650,0
|
|
20230922,104300,42390830,6650,6650,6650,6650,0
|
|
20230922,104200,42390830,6650,6650,6650,6650,0
|
|
20230922,104100,42390830,6650,6650,6650,6650,0
|
|
20230922,104000,42390830,6650,6650,6650,6650,8
|
|
20230922,103900,42337630,6650,6650,6650,6650,0
|
|
20230922,103800,42337630,6650,6650,6650,6650,0
|
|
20230922,103700,42337630,6650,6650,6650,6650,0
|
|
20230922,103600,42337630,6650,6650,6650,6650,0
|
|
20230922,103500,42337630,6650,6650,6650,6650,0
|
|
20230922,103400,42337630,6650,6650,6650,6650,0
|
|
20230922,103300,42337630,6650,6650,6650,6650,0
|
|
20230922,103200,42337630,6650,6650,6650,6650,0
|
|
20230922,103100,42337630,6650,6650,6650,6650,0
|
|
20230922,103000,42337630,6650,6650,6650,6650,17
|
|
20230922,102900,42224580,6650,6650,6650,6650,0
|
|
20230922,102800,42224580,6650,6650,6650,6650,0
|
|
20230922,102700,42224580,6650,6650,6650,6650,0
|
|
20230922,102600,42224580,6650,6650,6650,6650,0
|
|
20230922,102500,42224580,6650,6650,6650,6650,0
|
|
20230922,102400,42224580,6650,6650,6650,6650,0
|
|
20230922,102300,42224580,6650,6650,6650,6650,0
|
|
20230922,102200,42224580,6650,6650,6650,6650,1
|
|
20230922,102100,42217930,6650,6650,6650,6650,0
|
|
20230922,102000,42217930,6650,6650,6650,6650,2
|
|
20230922,101900,42204630,6650,6650,6650,6650,0
|
|
20230922,101800,42204630,6650,6650,6650,6650,0
|
|
20230922,101700,42204630,6650,6650,6650,6650,0
|
|
20230922,101600,42204630,6650,6650,6650,6650,0
|
|
20230922,101500,42204630,6650,6650,6650,6650,0
|
|
20230922,101400,42204630,6650,6650,6650,6650,20
|
|
20230922,101300,42071630,6650,6650,6650,6650,0
|
|
20230922,101200,42071630,6650,6650,6650,6650,1
|
|
20230922,101100,42064980,6600,6600,6600,6600,0
|
|
20230922,101000,42064980,6600,6600,6600,6600,0
|
|
20230922,100900,42064980,6600,6600,6600,6600,0
|
|
20230922,100800,42064980,6600,6600,6600,6600,0
|
|
20230922,100700,42064980,6600,6620,6620,6600,2102
|
|
20230922,100600,28185590,6650,6650,6650,6650,1
|
|
20230922,100500,28178940,6650,6650,6650,6650,0
|
|
20230922,100400,28178940,6650,6650,6650,6650,0
|
|
20230922,100300,28178940,6650,6650,6650,6650,0
|
|
20230922,100200,28178940,6650,6650,6650,6650,5
|
|
20230922,100100,28145690,6610,6610,6610,6610,0
|
|
20230922,100000,28145690,6610,6610,6610,6610,0
|
|
20230922,095900,28145690,6610,6610,6610,6610,0
|
|
20230922,095800,28145690,6610,6610,6610,6610,0
|
|
20230922,095700,28145690,6610,6610,6610,6610,0
|
|
20230922,095600,28145690,6610,6610,6610,6610,0
|
|
20230922,095500,28145690,6610,6610,6610,6610,0
|
|
20230922,095400,28145690,6610,6610,6610,6610,0
|
|
20230922,095300,28145690,6610,6610,6610,6610,0
|
|
20230922,095200,28145690,6610,6640,6640,6610,102
|
|
20230922,095100,27470610,6650,6650,6650,6650,0
|
|
20230922,095000,27470610,6650,6650,6650,6650,0
|
|
20230922,094900,27470610,6650,6650,6650,6650,0
|
|
20230922,094800,27470610,6650,6650,6650,6650,0
|
|
20230922,094700,27470610,6650,6650,6650,6650,1045
|
|
20230922,094600,20521360,6660,6660,6660,6660,487
|
|
20230922,094500,17277940,6660,6660,6660,6660,0
|
|
20230922,094400,17277940,6660,6660,6660,6660,0
|
|
20230922,094300,17277940,6660,6660,6660,6660,0
|
|
20230922,094200,17277940,6660,6660,6660,6660,0
|
|
20230922,094100,17277940,6660,6660,6660,6660,573
|
|
20230922,094000,13461760,6670,6670,6670,6670,163
|
|
20230922,093900,12374550,6670,6670,6670,6670,0
|
|
20230922,093800,12374550,6670,6670,6670,6670,0
|
|
20230922,093700,12374550,6670,6670,6670,6670,10
|
|
20230922,093600,12307850,6670,6670,6670,6670,0
|
|
20230922,093500,12307850,6670,6670,6670,6670,0
|
|
20230922,093400,12307850,6670,6670,6670,6670,0
|
|
20230922,093300,12307850,6670,6670,6670,6670,0
|
|
20230922,093200,12307850,6670,6670,6670,6660,13
|
|
20230922,093100,12221160,6680,6680,6680,6680,1
|
|
20230922,093000,12214480,6670,6670,6670,6670,1
|
|
20230922,092900,12207810,6680,6680,6680,6680,0
|
|
20230922,092800,12207810,6680,6680,6680,6680,10
|
|
20230922,092700,12141010,6700,6700,6700,6700,0
|
|
20230922,092600,12141010,6700,6700,6700,6700,1
|
|
20230922,092500,12134310,6700,6700,6700,6700,0
|
|
20230922,092400,12134310,6700,6680,6700,6680,2
|
|
20230922,092300,12120930,6700,6690,6700,6690,21
|
|
20230922,092200,11980420,6690,6650,6690,6650,53
|
|
20230922,092100,11627410,6650,6650,6650,6650,1
|
|
20230922,092000,11620760,6640,6640,6640,6640,293
|
|
20230922,091900,9675240,6640,6640,6640,6640,0
|
|
20230922,091800,9675240,6640,6640,6640,6640,1
|
|
20230922,091700,9668600,6640,6640,6640,6640,40
|
|
20230922,091600,9403000,6640,6640,6640,6640,0
|
|
20230922,091500,9403000,6640,6640,6640,6640,0
|
|
20230922,091400,9403000,6640,6640,6640,6640,1
|
|
20230922,091300,9396360,6590,6590,6590,6590,0
|
|
20230922,091200,9396360,6590,6590,6590,6590,0
|
|
20230922,091100,9396360,6590,6590,6590,6590,0
|
|
20230922,091000,9396360,6590,6590,6590,6590,0
|
|
20230922,090900,9396360,6590,6590,6590,6590,0
|
|
20230922,090800,9396360,6590,6590,6590,6590,0
|
|
20230922,090700,9396360,6590,6590,6590,6590,0
|
|
20230922,090600,9396360,6590,6590,6590,6590,0
|
|
20230922,090500,9396360,6590,6590,6590,6590,211
|
|
20230922,090400,8005870,6580,6630,6630,6580,410
|
|
20230922,090300,5298060,6600,6630,6630,6600,576
|
|
20230922,090200,1491640,6640,6640,6640,6640,10
|
|
20230922,090100,1425240,6660,6660,6660,6660,204
|
|
20230922,090000,66600,6660,6660,6660,6660,10
|