587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184400,174816010,6340,6340,6340,6340,552
|
|
20230908,184300,174816010,6340,6340,6340,6340,0
|
|
20230908,184200,174816010,6340,6340,6340,6340,0
|
|
20230908,184100,174816010,6340,6340,6340,6340,0
|
|
20230908,184000,174816010,6340,6340,6340,6340,0
|
|
20230908,183900,174816010,6340,6340,6340,6340,0
|
|
20230908,183800,174816010,6340,6340,6340,6340,0
|
|
20230908,183700,174816010,6340,6340,6340,6340,0
|
|
20230908,183600,174816010,6340,6340,6340,6340,0
|
|
20230908,183500,174816010,6340,6340,6340,6340,0
|
|
20230908,183400,174816010,6340,6340,6340,6340,0
|
|
20230908,183300,174816010,6340,6340,6340,6340,0
|
|
20230908,183200,174816010,6340,6340,6340,6340,0
|
|
20230908,183100,174816010,6340,6340,6340,6340,0
|
|
20230908,183000,174816010,6340,6340,6340,6340,0
|
|
20230908,182900,174816010,6340,6340,6340,6340,0
|
|
20230908,182800,174816010,6340,6340,6340,6340,0
|
|
20230908,182700,174816010,6340,6340,6340,6340,0
|
|
20230908,182600,174816010,6340,6340,6340,6340,0
|
|
20230908,182500,174816010,6340,6340,6340,6340,0
|
|
20230908,182400,174816010,6340,6340,6340,6340,0
|
|
20230908,182300,174816010,6340,6340,6340,6340,0
|
|
20230908,182200,174816010,6340,6340,6340,6340,0
|
|
20230908,182100,174816010,6340,6340,6340,6340,0
|
|
20230908,182000,174816010,6340,6340,6340,6340,0
|
|
20230908,181900,174816010,6340,6340,6340,6340,0
|
|
20230908,181800,174816010,6340,6340,6340,6340,0
|
|
20230908,181700,174816010,6340,6340,6340,6340,0
|
|
20230908,181600,174816010,6340,6340,6340,6340,0
|
|
20230908,181500,174816010,6340,6340,6340,6340,0
|
|
20230908,181400,174816010,6340,6340,6340,6340,552
|
|
20230908,181300,174816010,6340,6340,6340,6340,0
|
|
20230908,181200,174816010,6340,6340,6340,6340,0
|
|
20230908,181100,174816010,6340,6340,6340,6340,0
|
|
20230908,181000,174816010,6340,6340,6340,6340,0
|
|
20230908,180900,174816010,6340,6340,6340,6340,0
|
|
20230908,180800,174816010,6340,6340,6340,6340,0
|
|
20230908,180700,174816010,6340,6340,6340,6340,0
|
|
20230908,180600,174816010,6340,6340,6340,6340,0
|
|
20230908,180500,174816010,6340,6340,6340,6340,0
|
|
20230908,180400,174816010,6340,6340,6340,6340,0
|
|
20230908,180300,174816010,6340,6340,6340,6340,0
|
|
20230908,180200,174816010,6340,6340,6340,6340,0
|
|
20230908,180100,174816010,6340,6340,6340,6340,0
|
|
20230908,180000,174816010,6340,6340,6340,6340,0
|
|
20230908,175900,174816010,6340,6340,6340,6340,0
|
|
20230908,175800,174816010,6340,6340,6340,6340,0
|
|
20230908,175700,174816010,6340,6340,6340,6340,0
|
|
20230908,175600,174816010,6340,6340,6340,6340,0
|
|
20230908,175500,174816010,6340,6340,6340,6340,0
|
|
20230908,175400,174816010,6340,6340,6340,6340,0
|
|
20230908,175300,174816010,6340,6340,6340,6340,0
|
|
20230908,175200,174816010,6340,6340,6340,6340,0
|
|
20230908,175100,174816010,6340,6340,6340,6340,0
|
|
20230908,175000,174816010,6340,6340,6340,6340,0
|
|
20230908,174900,174816010,6340,6340,6340,6340,0
|
|
20230908,174800,174816010,6340,6340,6340,6340,0
|
|
20230908,174700,174816010,6340,6340,6340,6340,0
|
|
20230908,174600,174816010,6340,6340,6340,6340,0
|
|
20230908,174500,174816010,6340,6340,6340,6340,0
|
|
20230908,174400,174816010,6340,6340,6340,6340,552
|
|
20230908,174300,174816010,6340,6340,6340,6340,0
|
|
20230908,174200,174816010,6340,6340,6340,6340,0
|
|
20230908,174100,174816010,6340,6340,6340,6340,0
|
|
20230908,174000,174816010,6340,6340,6340,6340,0
|
|
20230908,173900,174816010,6340,6340,6340,6340,0
|
|
20230908,173800,174816010,6340,6340,6340,6340,0
|
|
20230908,173700,174816010,6340,6340,6340,6340,0
|
|
20230908,173600,174816010,6340,6340,6340,6340,0
|
|
20230908,173500,174816010,6340,6340,6340,6340,0
|
|
20230908,173400,174816010,6340,6340,6340,6340,0
|
|
20230908,173300,174816010,6340,6340,6340,6340,0
|
|
20230908,173200,174816010,6340,6340,6340,6340,0
|
|
20230908,173100,174816010,6340,6340,6340,6340,0
|
|
20230908,173000,174816010,6340,6340,6340,6340,0
|
|
20230908,172900,174816010,6340,6340,6340,6340,0
|
|
20230908,172800,174816010,6340,6340,6340,6340,0
|
|
20230908,172700,174816010,6340,6340,6340,6340,0
|
|
20230908,172600,174816010,6340,6340,6340,6340,0
|
|
20230908,172500,174816010,6340,6340,6340,6340,0
|
|
20230908,172400,174816010,6340,6340,6340,6340,0
|
|
20230908,172300,174816010,6340,6340,6340,6340,0
|
|
20230908,172200,174816010,6340,6340,6340,6340,0
|
|
20230908,172100,174816010,6340,6340,6340,6340,0
|
|
20230908,172000,174816010,6340,6340,6340,6340,0
|
|
20230908,171900,174816010,6340,6340,6340,6340,0
|
|
20230908,171800,174816010,6340,6340,6340,6340,0
|
|
20230908,171700,174816010,6340,6340,6340,6340,0
|
|
20230908,171600,174816010,6340,6340,6340,6340,0
|
|
20230908,171500,174816010,6340,6340,6340,6340,0
|
|
20230908,171400,174816010,6340,6340,6340,6340,552
|
|
20230908,171300,174816010,6340,6340,6340,6340,0
|
|
20230908,171200,174816010,6340,6340,6340,6340,0
|
|
20230908,171100,174816010,6340,6340,6340,6340,0
|
|
20230908,171000,174816010,6340,6340,6340,6340,0
|
|
20230908,170900,174816010,6340,6340,6340,6340,0
|
|
20230908,170800,174816010,6340,6340,6340,6340,0
|
|
20230908,170700,174816010,6340,6340,6340,6340,0
|
|
20230908,170600,174816010,6340,6340,6340,6340,0
|
|
20230908,170500,174816010,6340,6340,6340,6340,0
|
|
20230908,170400,174816010,6340,6340,6340,6340,0
|
|
20230908,170300,174816010,6340,6340,6340,6340,0
|
|
20230908,170200,174816010,6340,6340,6340,6340,0
|
|
20230908,170100,174816010,6340,6340,6340,6340,0
|
|
20230908,170000,174816010,6340,6340,6340,6340,0
|
|
20230908,165900,174816010,6340,6340,6340,6340,0
|
|
20230908,165800,174816010,6340,6340,6340,6340,0
|
|
20230908,165700,174816010,6340,6340,6340,6340,0
|
|
20230908,165600,174816010,6340,6340,6340,6340,0
|
|
20230908,165500,174816010,6340,6340,6340,6340,0
|
|
20230908,165400,174816010,6340,6340,6340,6340,0
|
|
20230908,165300,174816010,6340,6340,6340,6340,0
|
|
20230908,165200,174816010,6340,6340,6340,6340,0
|
|
20230908,165100,174816010,6340,6340,6340,6340,0
|
|
20230908,165000,174816010,6340,6340,6340,6340,0
|
|
20230908,164900,174816010,6340,6340,6340,6340,0
|
|
20230908,164800,174816010,6340,6340,6340,6340,0
|
|
20230908,164700,174816010,6340,6340,6340,6340,0
|
|
20230908,164600,174816010,6340,6340,6340,6340,0
|
|
20230908,164500,174816010,6340,6340,6340,6340,0
|
|
20230908,164400,174816010,6340,6340,6340,6340,552
|
|
20230908,164300,174816010,6340,6340,6340,6340,0
|
|
20230908,164200,174816010,6340,6340,6340,6340,0
|
|
20230908,164100,174816010,6340,6340,6340,6340,0
|
|
20230908,164000,174816010,6340,6340,6340,6340,0
|
|
20230908,163900,174816010,6340,6340,6340,6340,0
|
|
20230908,163800,174816010,6340,6340,6340,6340,0
|
|
20230908,163700,174816010,6340,6340,6340,6340,0
|
|
20230908,163600,174816010,6340,6340,6340,6340,0
|
|
20230908,163500,174816010,6340,6340,6340,6340,0
|
|
20230908,163400,174816010,6340,6340,6340,6340,0
|
|
20230908,163300,174816010,6340,6340,6340,6340,0
|
|
20230908,163200,174816010,6340,6340,6340,6340,0
|
|
20230908,163100,174816010,6340,6340,6340,6340,0
|
|
20230908,163000,174816010,6340,6340,6340,6340,0
|
|
20230908,162900,174816010,6340,6340,6340,6340,0
|
|
20230908,162800,174816010,6340,6340,6340,6340,0
|
|
20230908,162700,174816010,6340,6340,6340,6340,0
|
|
20230908,162600,174816010,6340,6340,6340,6340,0
|
|
20230908,162500,174816010,6340,6340,6340,6340,0
|
|
20230908,162400,174816010,6340,6340,6340,6340,0
|
|
20230908,162300,174816010,6340,6340,6340,6340,0
|
|
20230908,162200,174816010,6340,6340,6340,6340,0
|
|
20230908,162100,174816010,6340,6340,6340,6340,0
|
|
20230908,162000,174816010,6340,6340,6340,6340,0
|
|
20230908,161900,174816010,6340,6340,6340,6340,0
|
|
20230908,161800,174816010,6340,6340,6340,6340,0
|
|
20230908,161700,174816010,6340,6340,6340,6340,0
|
|
20230908,161600,174816010,6340,6340,6340,6340,0
|
|
20230908,161500,174816010,6340,6340,6340,6340,0
|
|
20230908,161400,174816010,6340,6340,6340,6340,552
|
|
20230908,161300,174816010,6340,6340,6340,6340,0
|
|
20230908,161200,174816010,6340,6340,6340,6340,0
|
|
20230908,161100,174816010,6340,6340,6340,6340,0
|
|
20230908,161000,174816010,6340,6340,6340,6340,0
|
|
20230908,160900,174816010,6340,6340,6340,6340,0
|
|
20230908,160800,174816010,6340,6340,6340,6340,0
|
|
20230908,160700,174816010,6340,6340,6340,6340,0
|
|
20230908,160600,174816010,6340,6340,6340,6340,0
|
|
20230908,160500,174816010,6340,6340,6340,6340,0
|
|
20230908,160400,174816010,6340,6340,6340,6340,0
|
|
20230908,160300,174816010,6340,6340,6340,6340,0
|
|
20230908,160200,174816010,6340,6340,6340,6340,0
|
|
20230908,160100,174816010,6340,6340,6340,6340,0
|
|
20230908,160000,174816010,6340,6340,6340,6340,0
|
|
20230908,155900,174816010,6340,6340,6340,6340,0
|
|
20230908,155800,174816010,6340,6340,6340,6340,0
|
|
20230908,155700,174816010,6340,6340,6340,6340,0
|
|
20230908,155600,174816010,6340,6340,6340,6340,0
|
|
20230908,155500,174816010,6340,6340,6340,6340,0
|
|
20230908,155400,174816010,6340,6340,6340,6340,0
|
|
20230908,155300,174816010,6340,6340,6340,6340,0
|
|
20230908,155200,174816010,6340,6340,6340,6340,0
|
|
20230908,155100,174816010,6340,6340,6340,6340,0
|
|
20230908,155000,174816010,6340,6340,6340,6340,0
|
|
20230908,154900,174816010,6340,6340,6340,6340,0
|
|
20230908,154800,174816010,6340,6340,6340,6340,0
|
|
20230908,154700,174816010,6340,6340,6340,6340,0
|
|
20230908,154600,174816010,6340,6340,6340,6340,0
|
|
20230908,154500,174816010,6340,6340,6340,6340,0
|
|
20230908,154400,174816010,6340,6340,6340,6340,552
|
|
20230908,154300,174816010,6340,6340,6340,6340,0
|
|
20230908,154200,174816010,6340,6340,6340,6340,0
|
|
20230908,154100,174816010,6340,6340,6340,6340,0
|
|
20230908,154000,174816010,6340,6340,6340,6340,0
|
|
20230908,153900,174816010,6340,6340,6340,6340,0
|
|
20230908,153800,174816010,6340,6340,6340,6340,0
|
|
20230908,153700,174816010,6340,6340,6340,6340,0
|
|
20230908,153600,174816010,6340,6340,6340,6340,0
|
|
20230908,153500,174816010,6340,6340,6340,6340,0
|
|
20230908,153400,174816010,6340,6340,6340,6340,0
|
|
20230908,153300,174816010,6340,6340,6340,6340,0
|
|
20230908,153200,174816010,6340,6340,6340,6340,0
|
|
20230908,153100,174816010,6340,6340,6340,6340,0
|
|
20230908,153000,174816010,6340,6340,6340,6340,552
|
|
20230908,152900,171316330,6340,6340,6340,6340,0
|
|
20230908,152800,171316330,6340,6340,6340,6340,0
|
|
20230908,152700,171316330,6340,6340,6340,6340,0
|
|
20230908,152600,171316330,6340,6340,6340,6340,0
|
|
20230908,152500,171316330,6340,6340,6340,6340,0
|
|
20230908,152400,171316330,6340,6340,6340,6340,0
|
|
20230908,152300,171316330,6340,6340,6340,6340,0
|
|
20230908,152200,171316330,6340,6340,6340,6340,0
|
|
20230908,152100,171316330,6340,6340,6340,6340,0
|
|
20230908,152000,171316330,6340,6340,6340,6340,0
|
|
20230908,151900,171316330,6340,6340,6340,6340,45
|
|
20230908,151800,171031030,6340,6340,6340,6340,0
|
|
20230908,151700,171031030,6340,6340,6340,6340,26
|
|
20230908,151600,170866190,6340,6340,6340,6340,11
|
|
20230908,151500,170796450,6340,6340,6340,6340,10
|
|
20230908,151400,170733050,6340,6340,6340,6340,1
|
|
20230908,151300,170726710,6330,6330,6330,6330,1
|
|
20230908,151200,170720380,6330,6330,6330,6330,381
|
|
20230908,151100,168308650,6330,6320,6330,6320,1577
|
|
20230908,151000,158327010,6320,6320,6320,6320,124
|
|
20230908,150900,157543330,6320,6320,6320,6320,39
|
|
20230908,150800,157296850,6320,6320,6320,6320,97
|
|
20230908,150700,156683810,6320,6320,6320,6320,211
|
|
20230908,150600,155350290,6320,6320,6320,6320,0
|
|
20230908,150500,155350290,6320,6320,6320,6320,978
|
|
20230908,150400,149169330,6320,6320,6320,6320,500
|
|
20230908,150300,146009330,6320,6320,6320,6320,33
|
|
20230908,150200,145800770,6330,6330,6330,6330,0
|
|
20230908,150100,145800770,6330,6330,6330,6330,0
|
|
20230908,150000,145800770,6330,6330,6330,6330,0
|
|
20230908,145900,145800770,6330,6330,6330,6330,449
|
|
20230908,145800,142958600,6320,6320,6320,6320,0
|
|
20230908,145700,142958600,6320,6320,6320,6320,17
|
|
20230908,145600,142851160,6320,6320,6320,6320,29
|
|
20230908,145500,142667880,6330,6330,6330,6330,0
|
|
20230908,145400,142667880,6330,6330,6330,6330,15
|
|
20230908,145300,142572930,6320,6320,6320,6320,0
|
|
20230908,145200,142572930,6320,6320,6320,6320,0
|
|
20230908,145100,142572930,6320,6320,6320,6320,0
|
|
20230908,145000,142572930,6320,6320,6320,6320,0
|
|
20230908,144900,142572930,6320,6320,6330,6320,128
|
|
20230908,144800,141763770,6320,6320,6320,6320,110
|
|
20230908,144700,141068570,6320,6320,6320,6320,0
|
|
20230908,144600,141068570,6320,6320,6320,6320,2
|
|
20230908,144500,141055930,6320,6320,6320,6320,0
|
|
20230908,144400,141055930,6320,6320,6320,6320,10
|
|
20230908,144300,140992730,6320,6320,6320,6320,0
|
|
20230908,144200,140992730,6320,6320,6320,6320,0
|
|
20230908,144100,140992730,6320,6310,6320,6310,6
|
|
20230908,144000,140954820,6310,6310,6310,6310,79
|
|
20230908,143900,140456330,6310,6310,6310,6310,200
|
|
20230908,143800,139194330,6320,6320,6320,6320,30
|
|
20230908,143700,139004730,6320,6320,6320,6320,0
|
|
20230908,143600,139004730,6320,6320,6320,6320,420
|
|
20230908,143500,136350330,6330,6330,6330,6330,0
|
|
20230908,143400,136350330,6330,6320,6330,6320,102
|
|
20230908,143300,135705670,6330,6330,6330,6330,109
|
|
20230908,143200,135015700,6320,6320,6320,6320,0
|
|
20230908,143100,135015700,6320,6320,6320,6320,0
|
|
20230908,143000,135015700,6320,6320,6320,6320,4
|
|
20230908,142900,134990420,6320,6320,6320,6320,0
|
|
20230908,142800,134990420,6320,6320,6320,6320,0
|
|
20230908,142700,134990420,6320,6320,6320,6320,0
|
|
20230908,142600,134990420,6320,6320,6320,6320,0
|
|
20230908,142500,134990420,6320,6320,6320,6320,29
|
|
20230908,142400,134807140,6320,6320,6320,6320,50
|
|
20230908,142300,134491140,6320,6320,6320,6320,65
|
|
20230908,142200,134080340,6320,6320,6320,6320,150
|
|
20230908,142100,133132340,6320,6320,6320,6320,1
|
|
20230908,142000,133126020,6320,6320,6320,6320,0
|
|
20230908,141900,133126020,6320,6320,6320,6320,284
|
|
20230908,141800,131331140,6330,6330,6330,6330,9
|
|
20230908,141700,131274170,6330,6330,6330,6330,80
|
|
20230908,141600,130767770,6330,6330,6330,6330,0
|
|
20230908,141500,130767770,6330,6330,6330,6330,1
|
|
20230908,141400,130761440,6320,6320,6320,6320,0
|
|
20230908,141300,130761440,6320,6320,6320,6320,0
|
|
20230908,141200,130761440,6320,6320,6320,6320,138
|
|
20230908,141100,129889280,6320,6320,6320,6320,159
|
|
20230908,141000,128884400,6330,6330,6330,6330,0
|
|
20230908,140900,128884400,6330,6330,6330,6330,0
|
|
20230908,140800,128884400,6330,6330,6330,6330,0
|
|
20230908,140700,128884400,6330,6330,6330,6330,0
|
|
20230908,140600,128884400,6330,6330,6330,6330,0
|
|
20230908,140500,128884400,6330,6330,6330,6330,247
|
|
20230908,140400,127320890,6320,6320,6320,6320,41
|
|
20230908,140300,127061770,6320,6320,6320,6320,159
|
|
20230908,140200,126056890,6320,6320,6320,6320,148
|
|
20230908,140100,125121530,6320,6320,6320,6320,0
|
|
20230908,140000,125121530,6320,6320,6320,6320,5
|
|
20230908,135900,125089930,6330,6330,6330,6330,0
|
|
20230908,135800,125089930,6330,6330,6330,6330,2
|
|
20230908,135700,125077270,6330,6330,6330,6330,8
|
|
20230908,135600,125026630,6330,6330,6330,6330,770
|
|
20230908,135500,120152530,6320,6320,6320,6320,0
|
|
20230908,135400,120152530,6320,6320,6320,6320,200
|
|
20230908,135300,118888530,6330,6330,6330,6330,0
|
|
20230908,135200,118888530,6330,6330,6330,6330,0
|
|
20230908,135100,118888530,6330,6330,6330,6330,50
|
|
20230908,135000,118572030,6330,6330,6330,6330,0
|
|
20230908,134900,118572030,6330,6330,6330,6330,0
|
|
20230908,134800,118572030,6330,6320,6330,6320,98
|
|
20230908,134700,117952610,6320,6320,6320,6320,0
|
|
20230908,134600,117952610,6320,6320,6320,6320,392
|
|
20230908,134500,115475170,6330,6330,6330,6330,0
|
|
20230908,134400,115475170,6330,6330,6330,6330,0
|
|
20230908,134300,115475170,6330,6330,6330,6330,0
|
|
20230908,134200,115475170,6330,6330,6330,6330,0
|
|
20230908,134100,115475170,6330,6330,6330,6330,0
|
|
20230908,134000,115475170,6330,6330,6330,6330,0
|
|
20230908,133900,115475170,6330,6330,6330,6330,78
|
|
20230908,133800,114981430,6330,6330,6330,6330,0
|
|
20230908,133700,114981430,6330,6330,6330,6330,0
|
|
20230908,133600,114981430,6330,6330,6330,6330,0
|
|
20230908,133500,114981430,6330,6330,6330,6330,0
|
|
20230908,133400,114981430,6330,6330,6330,6330,0
|
|
20230908,133300,114981430,6330,6330,6330,6330,0
|
|
20230908,133200,114981430,6330,6330,6330,6330,0
|
|
20230908,133100,114981430,6330,6330,6330,6330,300
|
|
20230908,133000,113082430,6330,6330,6330,6330,5
|
|
20230908,132900,113050780,6330,6330,6330,6330,0
|
|
20230908,132800,113050780,6330,6330,6330,6330,0
|
|
20230908,132700,113050780,6330,6330,6330,6330,300
|
|
20230908,132600,111151780,6330,6330,6330,6330,31
|
|
20230908,132500,110955550,6320,6320,6320,6320,0
|
|
20230908,132400,110955550,6320,6320,6320,6320,0
|
|
20230908,132300,110955550,6320,6320,6320,6320,40
|
|
20230908,132200,110702750,6330,6330,6330,6330,0
|
|
20230908,132100,110702750,6330,6330,6330,6330,0
|
|
20230908,132000,110702750,6330,6330,6330,6330,100
|
|
20230908,131900,110069750,6320,6320,6320,6320,0
|
|
20230908,131800,110069750,6320,6320,6320,6320,1
|
|
20230908,131700,110063430,6320,6320,6320,6320,0
|
|
20230908,131600,110063430,6320,6320,6320,6320,0
|
|
20230908,131500,110063430,6320,6320,6320,6320,0
|
|
20230908,131400,110063430,6320,6320,6320,6320,0
|
|
20230908,131300,110063430,6320,6320,6320,6320,0
|
|
20230908,131200,110063430,6320,6320,6320,6320,0
|
|
20230908,131100,110063430,6320,6320,6320,6320,200
|
|
20230908,131000,108799430,6320,6320,6320,6320,158
|
|
20230908,130900,107800870,6320,6320,6320,6320,0
|
|
20230908,130800,107800870,6320,6320,6320,6320,0
|
|
20230908,130700,107800870,6320,6330,6330,6320,41
|
|
20230908,130600,107541350,6330,6330,6330,6330,0
|
|
20230908,130500,107541350,6330,6330,6330,6330,8
|
|
20230908,130400,107490710,6330,6330,6330,6330,0
|
|
20230908,130300,107490710,6330,6330,6330,6330,0
|
|
20230908,130200,107490710,6330,6330,6330,6330,0
|
|
20230908,130100,107490710,6330,6330,6330,6330,1
|
|
20230908,130000,107484380,6330,6330,6330,6330,10
|
|
20230908,125900,107421080,6330,6330,6330,6330,0
|
|
20230908,125800,107421080,6330,6330,6330,6330,0
|
|
20230908,125700,107421080,6330,6330,6330,6330,40
|
|
20230908,125600,107167880,6330,6330,6330,6330,0
|
|
20230908,125500,107167880,6330,6330,6330,6330,4
|
|
20230908,125400,107142560,6330,6330,6330,6330,0
|
|
20230908,125300,107142560,6330,6330,6330,6330,0
|
|
20230908,125200,107142560,6330,6330,6330,6330,0
|
|
20230908,125100,107142560,6330,6330,6330,6330,0
|
|
20230908,125000,107142560,6330,6330,6330,6330,0
|
|
20230908,124900,107142560,6330,6330,6330,6330,12
|
|
20230908,124800,107066600,6320,6320,6320,6320,1
|
|
20230908,124700,107060280,6320,6320,6320,6320,0
|
|
20230908,124600,107060280,6320,6320,6320,6320,0
|
|
20230908,124500,107060280,6320,6320,6320,6320,0
|
|
20230908,124400,107060280,6320,6320,6320,6320,41
|
|
20230908,124300,106801160,6320,6320,6320,6320,0
|
|
20230908,124200,106801160,6320,6320,6320,6320,0
|
|
20230908,124100,106801160,6320,6320,6320,6320,0
|
|
20230908,124000,106801160,6320,6320,6320,6320,0
|
|
20230908,123900,106801160,6320,6320,6320,6320,0
|
|
20230908,123800,106801160,6320,6320,6320,6320,0
|
|
20230908,123700,106801160,6320,6320,6320,6320,0
|
|
20230908,123600,106801160,6320,6320,6320,6320,0
|
|
20230908,123500,106801160,6320,6320,6320,6320,1
|
|
20230908,123400,106794840,6320,6320,6320,6320,0
|
|
20230908,123300,106794840,6320,6320,6320,6320,0
|
|
20230908,123200,106794840,6320,6320,6320,6320,0
|
|
20230908,123100,106794840,6320,6320,6320,6320,394
|
|
20230908,123000,104304760,6320,6320,6320,6320,0
|
|
20230908,122900,104304760,6320,6320,6320,6320,30
|
|
20230908,122800,104115160,6320,6320,6320,6320,0
|
|
20230908,122700,104115160,6320,6320,6320,6320,0
|
|
20230908,122600,104115160,6320,6320,6320,6320,0
|
|
20230908,122500,104115160,6320,6320,6320,6320,0
|
|
20230908,122400,104115160,6320,6320,6320,6320,46
|
|
20230908,122300,103824440,6320,6320,6320,6320,0
|
|
20230908,122200,103824440,6320,6320,6320,6320,0
|
|
20230908,122100,103824440,6320,6320,6320,6320,5
|
|
20230908,122000,103792840,6320,6320,6320,6320,0
|
|
20230908,121900,103792840,6320,6320,6320,6320,1
|
|
20230908,121800,103786520,6320,6320,6320,6320,0
|
|
20230908,121700,103786520,6320,6320,6320,6320,2
|
|
20230908,121600,103773880,6320,6320,6320,6320,0
|
|
20230908,121500,103773880,6320,6320,6320,6320,0
|
|
20230908,121400,103773880,6320,6320,6320,6320,0
|
|
20230908,121300,103773880,6320,6320,6320,6320,0
|
|
20230908,121200,103773880,6320,6320,6320,6320,0
|
|
20230908,121100,103773880,6320,6320,6320,6320,0
|
|
20230908,121000,103773880,6320,6320,6320,6320,0
|
|
20230908,120900,103773880,6320,6320,6320,6320,0
|
|
20230908,120800,103773880,6320,6320,6320,6320,1
|
|
20230908,120700,103767560,6310,6310,6310,6310,0
|
|
20230908,120600,103767560,6310,6310,6310,6310,213
|
|
20230908,120500,102423530,6310,6310,6310,6310,0
|
|
20230908,120400,102423530,6310,6310,6310,6310,0
|
|
20230908,120300,102423530,6310,6310,6310,6310,85
|
|
20230908,120200,101887180,6310,6310,6310,6310,16
|
|
20230908,120100,101786220,6310,6310,6310,6310,0
|
|
20230908,120000,101786220,6310,6330,6330,6310,164
|
|
20230908,115900,100751360,6310,6320,6320,6310,31
|
|
20230908,115800,100555720,6320,6320,6320,6320,200
|
|
20230908,115700,99291720,6320,6320,6320,6320,264
|
|
20230908,115600,97623240,6330,6330,6330,6330,25
|
|
20230908,115500,97464990,6330,6330,6330,6330,0
|
|
20230908,115400,97464990,6330,6330,6330,6330,0
|
|
20230908,115300,97464990,6330,6330,6330,6330,0
|
|
20230908,115200,97464990,6330,6330,6330,6330,0
|
|
20230908,115100,97464990,6330,6330,6330,6330,194
|
|
20230908,115000,96236970,6320,6320,6320,6320,0
|
|
20230908,114900,96236970,6320,6320,6320,6320,453
|
|
20230908,114800,93374010,6320,6320,6320,6320,102
|
|
20230908,114700,92729370,6330,6330,6330,6330,0
|
|
20230908,114600,92729370,6330,6330,6330,6330,0
|
|
20230908,114500,92729370,6330,6330,6330,6330,0
|
|
20230908,114400,92729370,6330,6330,6330,6330,0
|
|
20230908,114300,92729370,6330,6330,6330,6330,2
|
|
20230908,114200,92716710,6330,6330,6330,6330,1
|
|
20230908,114100,92710380,6330,6330,6330,6330,131
|
|
20230908,114000,91881150,6340,6340,6340,6340,0
|
|
20230908,113900,91881150,6340,6340,6340,6340,0
|
|
20230908,113800,91881150,6340,6340,6340,6340,0
|
|
20230908,113700,91881150,6340,6340,6340,6340,2
|
|
20230908,113600,91868470,6340,6340,6340,6340,0
|
|
20230908,113500,91868470,6340,6340,6340,6340,0
|
|
20230908,113400,91868470,6340,6340,6340,6340,0
|
|
20230908,113300,91868470,6340,6340,6340,6340,0
|
|
20230908,113200,91868470,6340,6340,6340,6340,15
|
|
20230908,113100,91773370,6320,6320,6320,6320,0
|
|
20230908,113000,91773370,6320,6320,6320,6320,100
|
|
20230908,112900,91141370,6320,6320,6320,6320,3000
|
|
20230908,112800,72181370,6320,6320,6320,6320,52
|
|
20230908,112700,71852730,6340,6340,6340,6340,0
|
|
20230908,112600,71852730,6340,6340,6340,6340,0
|
|
20230908,112500,71852730,6340,6340,6340,6340,1
|
|
20230908,112400,71846390,6330,6330,6330,6330,0
|
|
20230908,112300,71846390,6330,6330,6330,6330,146
|
|
20230908,112200,70922210,6330,6330,6330,6330,0
|
|
20230908,112100,70922210,6330,6330,6330,6330,0
|
|
20230908,112000,70922210,6330,6320,6330,6320,53
|
|
20230908,111900,70587220,6320,6320,6320,6320,9
|
|
20230908,111800,70530340,6320,6320,6320,6320,0
|
|
20230908,111700,70530340,6320,6320,6320,6320,0
|
|
20230908,111600,70530340,6320,6320,6320,6320,0
|
|
20230908,111500,70530340,6320,6330,6340,6320,40
|
|
20230908,111400,70277200,6330,6330,6330,6330,226
|
|
20230908,111300,68846620,6320,6330,6330,6320,100
|
|
20230908,111200,68214550,6340,6340,6340,6340,45
|
|
20230908,111100,67929250,6340,6340,6340,6340,50
|
|
20230908,111000,67612250,6340,6340,6340,6340,6
|
|
20230908,110900,67574210,6330,6330,6330,6330,0
|
|
20230908,110800,67574210,6330,6330,6330,6330,0
|
|
20230908,110700,67574210,6330,6330,6330,6330,0
|
|
20230908,110600,67574210,6330,6330,6330,6330,0
|
|
20230908,110500,67574210,6330,6330,6330,6330,0
|
|
20230908,110400,67574210,6330,6330,6330,6330,0
|
|
20230908,110300,67574210,6330,6330,6330,6330,0
|
|
20230908,110200,67574210,6330,6330,6330,6330,79
|
|
20230908,110100,67074140,6340,6340,6340,6340,0
|
|
20230908,110000,67074140,6340,6340,6340,6340,1
|
|
20230908,105900,67067800,6340,6340,6340,6340,0
|
|
20230908,105800,67067800,6340,6340,6340,6340,2
|
|
20230908,105700,67055120,6340,6340,6340,6340,46
|
|
20230908,105600,66763480,6340,6340,6340,6340,68
|
|
20230908,105500,66332360,6340,6340,6340,6340,0
|
|
20230908,105400,66332360,6340,6340,6340,6340,0
|
|
20230908,105300,66332360,6340,6340,6340,6340,0
|
|
20230908,105200,66332360,6340,6340,6340,6340,0
|
|
20230908,105100,66332360,6340,6340,6340,6340,0
|
|
20230908,105000,66332360,6340,6340,6340,6340,20
|
|
20230908,104900,66205560,6340,6340,6340,6340,66
|
|
20230908,104800,65787120,6340,6340,6340,6340,0
|
|
20230908,104700,65787120,6340,6340,6340,6340,45
|
|
20230908,104600,65501820,6340,6340,6340,6340,9
|
|
20230908,104500,65444760,6340,6340,6340,6340,0
|
|
20230908,104400,65444760,6340,6340,6340,6340,0
|
|
20230908,104300,65444760,6340,6340,6340,6340,0
|
|
20230908,104200,65444760,6340,6340,6340,6340,0
|
|
20230908,104100,65444760,6340,6340,6340,6340,5
|
|
20230908,104000,65413060,6340,6340,6340,6340,105
|
|
20230908,103900,64747360,6340,6340,6340,6340,3
|
|
20230908,103800,64728340,6350,6350,6350,6350,0
|
|
20230908,103700,64728340,6350,6350,6350,6350,1
|
|
20230908,103600,64721990,6350,6350,6350,6350,7
|
|
20230908,103500,64677540,6330,6330,6330,6330,50
|
|
20230908,103400,64361040,6340,6340,6340,6340,10
|
|
20230908,103300,64297640,6340,6340,6340,6340,1
|
|
20230908,103200,64291300,6340,6340,6340,6340,200
|
|
20230908,103100,63023300,6350,6350,6350,6350,0
|
|
20230908,103000,63023300,6350,6340,6350,6340,70
|
|
20230908,102900,62579400,6340,6340,6340,6340,84
|
|
20230908,102800,62046840,6340,6340,6340,6340,6
|
|
20230908,102700,62008800,6340,6340,6340,6340,40
|
|
20230908,102600,61755200,6340,6350,6350,6340,101
|
|
20230908,102500,61114850,6340,6340,6340,6340,128
|
|
20230908,102400,60303330,6340,6340,6340,6340,7
|
|
20230908,102300,60258950,6340,6340,6340,6340,258
|
|
20230908,102200,58623230,6330,6320,6330,6320,853
|
|
20230908,102100,53231000,6320,6320,6320,6320,10
|
|
20230908,102000,53167800,6320,6320,6320,6320,0
|
|
20230908,101900,53167800,6320,6300,6320,6300,687
|
|
20230908,101800,48829830,6300,6300,6300,6300,1250
|
|
20230908,101700,40954830,6300,6300,6300,6300,173
|
|
20230908,101600,39864930,6300,6300,6300,6300,227
|
|
20230908,101500,38434830,6300,6300,6300,6300,0
|
|
20230908,101400,38434830,6300,6300,6300,6300,550
|
|
20230908,101300,34969830,6300,6300,6300,6300,80
|
|
20230908,101200,34465830,6300,6300,6300,6300,27
|
|
20230908,101100,34295730,6300,6300,6300,6300,0
|
|
20230908,101000,34295730,6300,6300,6300,6300,0
|
|
20230908,100900,34295730,6300,6300,6300,6300,0
|
|
20230908,100800,34295730,6300,6300,6300,6300,18
|
|
20230908,100700,34182330,6310,6300,6310,6300,368
|
|
20230908,100600,31861250,6310,6310,6310,6310,0
|
|
20230908,100500,31861250,6310,6310,6310,6310,30
|
|
20230908,100400,31671950,6300,6300,6300,6300,39
|
|
20230908,100300,31426250,6310,6310,6310,6310,0
|
|
20230908,100200,31426250,6310,6310,6310,6310,0
|
|
20230908,100100,31426250,6310,6310,6310,6310,300
|
|
20230908,100000,29533250,6310,6310,6310,6310,0
|
|
20230908,095900,29533250,6310,6310,6310,6310,0
|
|
20230908,095800,29533250,6310,6310,6310,6310,0
|
|
20230908,095700,29533250,6310,6310,6310,6310,0
|
|
20230908,095600,29533250,6310,6310,6310,6310,0
|
|
20230908,095500,29533250,6310,6310,6310,6310,0
|
|
20230908,095400,29533250,6310,6310,6310,6310,0
|
|
20230908,095300,29533250,6310,6310,6310,6310,3
|
|
20230908,095200,29514320,6310,6310,6310,6310,10
|
|
20230908,095100,29451220,6290,6290,6290,6280,896
|
|
20230908,095000,23819920,6290,6290,6290,6290,0
|
|
20230908,094900,23819920,6290,6290,6290,6290,0
|
|
20230908,094800,23819920,6290,6290,6290,6290,40
|
|
20230908,094700,23568320,6290,6290,6290,6290,0
|
|
20230908,094600,23568320,6290,6290,6290,6290,0
|
|
20230908,094500,23568320,6290,6290,6290,6290,0
|
|
20230908,094400,23568320,6290,6290,6290,6290,14
|
|
20230908,094300,23480260,6290,6290,6290,6290,3
|
|
20230908,094200,23461390,6290,6290,6290,6290,0
|
|
20230908,094100,23461390,6290,6290,6290,6290,66
|
|
20230908,094000,23046250,6290,6290,6290,6290,45
|
|
20230908,093900,22763200,6290,6300,6300,6290,513
|
|
20230908,093800,19532330,6290,6290,6290,6290,0
|
|
20230908,093700,19532330,6290,6300,6300,6290,40
|
|
20230908,093600,19280720,6300,6310,6310,6300,60
|
|
20230908,093500,18902620,6310,6300,6310,6300,84
|
|
20230908,093400,18373410,6300,6300,6300,6300,24
|
|
20230908,093300,18222210,6310,6310,6310,6310,1
|
|
20230908,093200,18215900,6310,6310,6310,6310,2
|
|
20230908,093100,18203280,6310,6310,6310,6310,31
|
|
20230908,093000,18007670,6310,6320,6320,6310,17
|
|
20230908,092900,17900250,6310,6310,6310,6310,5
|
|
20230908,092800,17868700,6310,6310,6310,6310,21
|
|
20230908,092700,17736190,6320,6320,6320,6320,0
|
|
20230908,092600,17736190,6320,6320,6320,6320,3
|
|
20230908,092500,17717230,6320,6320,6320,6320,0
|
|
20230908,092400,17717230,6320,6320,6320,6320,0
|
|
20230908,092300,17717230,6320,6320,6320,6320,0
|
|
20230908,092200,17717230,6320,6320,6320,6320,5
|
|
20230908,092100,17685630,6320,6320,6320,6320,0
|
|
20230908,092000,17685630,6320,6310,6320,6310,4
|
|
20230908,091900,17660360,6320,6320,6320,6320,0
|
|
20230908,091800,17660360,6320,6320,6320,6320,25
|
|
20230908,091700,17502360,6330,6330,6330,6330,2
|
|
20230908,091600,17489700,6330,6330,6330,6330,51
|
|
20230908,091500,17166870,6310,6290,6310,6290,609
|
|
20230908,091400,13328880,6290,6290,6290,6290,0
|
|
20230908,091300,13328880,6290,6290,6290,6290,0
|
|
20230908,091200,13328880,6290,6290,6290,6290,1
|
|
20230908,091100,13322590,6280,6280,6280,6280,0
|
|
20230908,091000,13322590,6280,6290,6290,6280,111
|
|
20230908,090900,12625120,6290,6290,6290,6290,2
|
|
20230908,090800,12612540,6290,6290,6290,6290,217
|
|
20230908,090700,11247610,6290,6300,6300,6290,275
|
|
20230908,090600,9517120,6300,6300,6300,6300,0
|
|
20230908,090500,9517120,6300,6300,6300,6300,84
|
|
20230908,090400,8987920,6300,6310,6330,6300,245
|
|
20230908,090300,7443980,6320,6320,6320,6320,0
|
|
20230908,090200,7443980,6320,6320,6320,6320,10
|
|
20230908,090100,7380780,6330,6330,6330,6330,0
|
|
20230908,090000,7380780,6330,6330,6330,6330,1166
|