616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191300,130755750,7780,7780,7780,7780,140
|
|
20230907,191200,130755750,7780,7780,7780,7780,0
|
|
20230907,191100,130755750,7780,7780,7780,7780,0
|
|
20230907,191000,130755750,7780,7780,7780,7780,0
|
|
20230907,190900,130755750,7780,7780,7780,7780,0
|
|
20230907,190800,130755750,7780,7780,7780,7780,0
|
|
20230907,190700,130755750,7780,7780,7780,7780,0
|
|
20230907,190600,130755750,7780,7780,7780,7780,0
|
|
20230907,190500,130755750,7780,7780,7780,7780,0
|
|
20230907,190400,130755750,7780,7780,7780,7780,0
|
|
20230907,190300,130755750,7780,7780,7780,7780,0
|
|
20230907,190200,130755750,7780,7780,7780,7780,0
|
|
20230907,190100,130755750,7780,7780,7780,7780,0
|
|
20230907,190000,130755750,7780,7780,7780,7780,0
|
|
20230907,185900,130755750,7780,7780,7780,7780,0
|
|
20230907,185800,130755750,7780,7780,7780,7780,0
|
|
20230907,185700,130755750,7780,7780,7780,7780,0
|
|
20230907,185600,130755750,7780,7780,7780,7780,0
|
|
20230907,185500,130755750,7780,7780,7780,7780,0
|
|
20230907,185400,130755750,7780,7780,7780,7780,0
|
|
20230907,185300,130755750,7780,7780,7780,7780,0
|
|
20230907,185200,130755750,7780,7780,7780,7780,0
|
|
20230907,185100,130755750,7780,7780,7780,7780,0
|
|
20230907,185000,130755750,7780,7780,7780,7780,0
|
|
20230907,184900,130755750,7780,7780,7780,7780,0
|
|
20230907,184800,130755750,7780,7780,7780,7780,0
|
|
20230907,184700,130755750,7780,7780,7780,7780,0
|
|
20230907,184600,130755750,7780,7780,7780,7780,0
|
|
20230907,184500,130755750,7780,7780,7780,7780,0
|
|
20230907,184400,130755750,7780,7780,7780,7780,0
|
|
20230907,184300,130755750,7780,7780,7780,7780,140
|
|
20230907,184200,130755750,7780,7780,7780,7780,0
|
|
20230907,184100,130755750,7780,7780,7780,7780,0
|
|
20230907,184000,130755750,7780,7780,7780,7780,0
|
|
20230907,183900,130755750,7780,7780,7780,7780,0
|
|
20230907,183800,130755750,7780,7780,7780,7780,0
|
|
20230907,183700,130755750,7780,7780,7780,7780,0
|
|
20230907,183600,130755750,7780,7780,7780,7780,0
|
|
20230907,183500,130755750,7780,7780,7780,7780,0
|
|
20230907,183400,130755750,7780,7780,7780,7780,0
|
|
20230907,183300,130755750,7780,7780,7780,7780,0
|
|
20230907,183200,130755750,7780,7780,7780,7780,0
|
|
20230907,183100,130755750,7780,7780,7780,7780,0
|
|
20230907,183000,130755750,7780,7780,7780,7780,0
|
|
20230907,182900,130755750,7780,7780,7780,7780,0
|
|
20230907,182800,130755750,7780,7780,7780,7780,0
|
|
20230907,182700,130755750,7780,7780,7780,7780,0
|
|
20230907,182600,130755750,7780,7780,7780,7780,0
|
|
20230907,182500,130755750,7780,7780,7780,7780,0
|
|
20230907,182400,130755750,7780,7780,7780,7780,0
|
|
20230907,182300,130755750,7780,7780,7780,7780,0
|
|
20230907,182200,130755750,7780,7780,7780,7780,0
|
|
20230907,182100,130755750,7780,7780,7780,7780,0
|
|
20230907,182000,130755750,7780,7780,7780,7780,0
|
|
20230907,181900,130755750,7780,7780,7780,7780,0
|
|
20230907,181800,130755750,7780,7780,7780,7780,0
|
|
20230907,181700,130755750,7780,7780,7780,7780,0
|
|
20230907,181600,130755750,7780,7780,7780,7780,0
|
|
20230907,181500,130755750,7780,7780,7780,7780,0
|
|
20230907,181400,130755750,7780,7780,7780,7780,0
|
|
20230907,181300,130755750,7780,7780,7780,7780,140
|
|
20230907,181200,130755750,7780,7780,7780,7780,0
|
|
20230907,181100,130755750,7780,7780,7780,7780,0
|
|
20230907,181000,130755750,7780,7780,7780,7780,0
|
|
20230907,180900,130755750,7780,7780,7780,7780,0
|
|
20230907,180800,130755750,7780,7780,7780,7780,0
|
|
20230907,180700,130755750,7780,7780,7780,7780,0
|
|
20230907,180600,130755750,7780,7780,7780,7780,0
|
|
20230907,180500,130755750,7780,7780,7780,7780,0
|
|
20230907,180400,130755750,7780,7780,7780,7780,0
|
|
20230907,180300,130755750,7780,7780,7780,7780,0
|
|
20230907,180200,130755750,7780,7780,7780,7780,0
|
|
20230907,180100,130755750,7780,7780,7780,7780,0
|
|
20230907,180000,130755750,7780,7780,7780,7780,0
|
|
20230907,175900,130755750,7780,7780,7780,7780,0
|
|
20230907,175800,130755750,7780,7780,7780,7780,0
|
|
20230907,175700,130755750,7780,7780,7780,7780,0
|
|
20230907,175600,130755750,7780,7780,7780,7780,0
|
|
20230907,175500,130755750,7780,7780,7780,7780,0
|
|
20230907,175400,130755750,7780,7780,7780,7780,0
|
|
20230907,175300,130755750,7780,7780,7780,7780,0
|
|
20230907,175200,130755750,7780,7780,7780,7780,0
|
|
20230907,175100,130755750,7780,7780,7780,7780,0
|
|
20230907,175000,130755750,7780,7780,7780,7780,0
|
|
20230907,174900,130755750,7780,7780,7780,7780,0
|
|
20230907,174800,130755750,7780,7780,7780,7780,0
|
|
20230907,174700,130755750,7780,7780,7780,7780,0
|
|
20230907,174600,130755750,7780,7780,7780,7780,0
|
|
20230907,174500,130755750,7780,7780,7780,7780,0
|
|
20230907,174400,130755750,7780,7780,7780,7780,0
|
|
20230907,174300,130755750,7780,7780,7780,7780,140
|
|
20230907,174200,130755750,7780,7780,7780,7780,0
|
|
20230907,174100,130755750,7780,7780,7780,7780,0
|
|
20230907,174000,130755750,7780,7780,7780,7780,0
|
|
20230907,173900,130755750,7780,7780,7780,7780,0
|
|
20230907,173800,130755750,7780,7780,7780,7780,0
|
|
20230907,173700,130755750,7780,7780,7780,7780,0
|
|
20230907,173600,130755750,7780,7780,7780,7780,0
|
|
20230907,173500,130755750,7780,7780,7780,7780,0
|
|
20230907,173400,130755750,7780,7780,7780,7780,0
|
|
20230907,173300,130755750,7780,7780,7780,7780,0
|
|
20230907,173200,130755750,7780,7780,7780,7780,0
|
|
20230907,173100,130755750,7780,7780,7780,7780,0
|
|
20230907,173000,130755750,7780,7780,7780,7780,0
|
|
20230907,172900,130755750,7780,7780,7780,7780,0
|
|
20230907,172800,130755750,7780,7780,7780,7780,0
|
|
20230907,172700,130755750,7780,7780,7780,7780,0
|
|
20230907,172600,130755750,7780,7780,7780,7780,0
|
|
20230907,172500,130755750,7780,7780,7780,7780,0
|
|
20230907,172400,130755750,7780,7780,7780,7780,0
|
|
20230907,172300,130755750,7780,7780,7780,7780,0
|
|
20230907,172200,130755750,7780,7780,7780,7780,0
|
|
20230907,172100,130755750,7780,7780,7780,7780,0
|
|
20230907,172000,130755750,7780,7780,7780,7780,0
|
|
20230907,171900,130755750,7780,7780,7780,7780,0
|
|
20230907,171800,130755750,7780,7780,7780,7780,0
|
|
20230907,171700,130755750,7780,7780,7780,7780,0
|
|
20230907,171600,130755750,7780,7780,7780,7780,0
|
|
20230907,171500,130755750,7780,7780,7780,7780,0
|
|
20230907,171400,130755750,7780,7780,7780,7780,0
|
|
20230907,171300,130755750,7780,7780,7780,7780,140
|
|
20230907,171200,130755750,7780,7780,7780,7780,0
|
|
20230907,171100,130755750,7780,7780,7780,7780,0
|
|
20230907,171000,130755750,7780,7780,7780,7780,0
|
|
20230907,170900,130755750,7780,7780,7780,7780,0
|
|
20230907,170800,130755750,7780,7780,7780,7780,0
|
|
20230907,170700,130755750,7780,7780,7780,7780,0
|
|
20230907,170600,130755750,7780,7780,7780,7780,0
|
|
20230907,170500,130755750,7780,7780,7780,7780,0
|
|
20230907,170400,130755750,7780,7780,7780,7780,0
|
|
20230907,170300,130755750,7780,7780,7780,7780,0
|
|
20230907,170200,130755750,7780,7780,7780,7780,0
|
|
20230907,170100,130755750,7780,7780,7780,7780,0
|
|
20230907,170000,130755750,7780,7780,7780,7780,0
|
|
20230907,165900,130755750,7780,7780,7780,7780,0
|
|
20230907,165800,130755750,7780,7780,7780,7780,0
|
|
20230907,165700,130755750,7780,7780,7780,7780,0
|
|
20230907,165600,130755750,7780,7780,7780,7780,0
|
|
20230907,165500,130755750,7780,7780,7780,7780,0
|
|
20230907,165400,130755750,7780,7780,7780,7780,0
|
|
20230907,165300,130755750,7780,7780,7780,7780,0
|
|
20230907,165200,130755750,7780,7780,7780,7780,0
|
|
20230907,165100,130755750,7780,7780,7780,7780,0
|
|
20230907,165000,130755750,7780,7780,7780,7780,0
|
|
20230907,164900,130755750,7780,7780,7780,7780,0
|
|
20230907,164800,130755750,7780,7780,7780,7780,0
|
|
20230907,164700,130755750,7780,7780,7780,7780,0
|
|
20230907,164600,130755750,7780,7780,7780,7780,0
|
|
20230907,164500,130755750,7780,7780,7780,7780,0
|
|
20230907,164400,130755750,7780,7780,7780,7780,0
|
|
20230907,164300,130755750,7780,7780,7780,7780,140
|
|
20230907,164200,130755750,7780,7780,7780,7780,0
|
|
20230907,164100,130755750,7780,7780,7780,7780,0
|
|
20230907,164000,130755750,7780,7780,7780,7780,0
|
|
20230907,163900,130755750,7780,7780,7780,7780,0
|
|
20230907,163800,130755750,7780,7780,7780,7780,0
|
|
20230907,163700,130755750,7780,7780,7780,7780,0
|
|
20230907,163600,130755750,7780,7780,7780,7780,0
|
|
20230907,163500,130755750,7780,7780,7780,7780,0
|
|
20230907,163400,130755750,7780,7780,7780,7780,0
|
|
20230907,163300,130755750,7780,7780,7780,7780,0
|
|
20230907,163200,130755750,7780,7780,7780,7780,0
|
|
20230907,163100,130755750,7780,7780,7780,7780,0
|
|
20230907,163000,130755750,7780,7780,7780,7780,0
|
|
20230907,162900,130755750,7780,7780,7780,7780,0
|
|
20230907,162800,130755750,7780,7780,7780,7780,0
|
|
20230907,162700,130755750,7780,7780,7780,7780,0
|
|
20230907,162600,130755750,7780,7780,7780,7780,0
|
|
20230907,162500,130755750,7780,7780,7780,7780,0
|
|
20230907,162400,130755750,7780,7780,7780,7780,0
|
|
20230907,162300,130755750,7780,7780,7780,7780,0
|
|
20230907,162200,130755750,7780,7780,7780,7780,0
|
|
20230907,162100,130755750,7780,7780,7780,7780,0
|
|
20230907,162000,130755750,7780,7780,7780,7780,0
|
|
20230907,161900,130755750,7780,7780,7780,7780,0
|
|
20230907,161800,130755750,7780,7780,7780,7780,0
|
|
20230907,161700,130755750,7780,7780,7780,7780,0
|
|
20230907,161600,130755750,7780,7780,7780,7780,0
|
|
20230907,161500,130755750,7780,7780,7780,7780,0
|
|
20230907,161400,130755750,7780,7780,7780,7780,0
|
|
20230907,161300,130755750,7780,7780,7780,7780,140
|
|
20230907,161200,130755750,7780,7780,7780,7780,0
|
|
20230907,161100,130755750,7780,7780,7780,7780,0
|
|
20230907,161000,130755750,7780,7780,7780,7780,0
|
|
20230907,160900,130755750,7780,7780,7780,7780,0
|
|
20230907,160800,130755750,7780,7780,7780,7780,0
|
|
20230907,160700,130755750,7780,7780,7780,7780,0
|
|
20230907,160600,130755750,7780,7780,7780,7780,0
|
|
20230907,160500,130755750,7780,7780,7780,7780,0
|
|
20230907,160400,130755750,7780,7780,7780,7780,0
|
|
20230907,160300,130755750,7780,7780,7780,7780,0
|
|
20230907,160200,130755750,7780,7780,7780,7780,0
|
|
20230907,160100,130755750,7780,7780,7780,7780,0
|
|
20230907,160000,130755750,7780,7780,7780,7780,0
|
|
20230907,155900,130755750,7780,7780,7780,7780,0
|
|
20230907,155800,130755750,7780,7780,7780,7780,0
|
|
20230907,155700,130755750,7780,7780,7780,7780,0
|
|
20230907,155600,130755750,7780,7780,7780,7780,0
|
|
20230907,155500,130755750,7780,7780,7780,7780,0
|
|
20230907,155400,130755750,7780,7780,7780,7780,0
|
|
20230907,155300,130755750,7780,7780,7780,7780,0
|
|
20230907,155200,130755750,7780,7780,7780,7780,0
|
|
20230907,155100,130755750,7780,7780,7780,7780,0
|
|
20230907,155000,130755750,7780,7780,7780,7780,0
|
|
20230907,154900,130755750,7780,7780,7780,7780,0
|
|
20230907,154800,130755750,7780,7780,7780,7780,0
|
|
20230907,154700,130755750,7780,7780,7780,7780,0
|
|
20230907,154600,130755750,7780,7780,7780,7780,0
|
|
20230907,154500,130755750,7780,7780,7780,7780,0
|
|
20230907,154400,130755750,7780,7780,7780,7780,0
|
|
20230907,154300,130755750,7780,7780,7780,7780,140
|
|
20230907,154200,130755750,7780,7780,7780,7780,0
|
|
20230907,154100,130755750,7780,7780,7780,7780,0
|
|
20230907,154000,130755750,7780,7780,7780,7780,0
|
|
20230907,153900,130755750,7780,7780,7780,7780,0
|
|
20230907,153800,130755750,7780,7780,7780,7780,0
|
|
20230907,153700,130755750,7780,7780,7780,7780,0
|
|
20230907,153600,130755750,7780,7780,7780,7780,0
|
|
20230907,153500,130755750,7780,7780,7780,7780,0
|
|
20230907,153400,130755750,7780,7780,7780,7780,0
|
|
20230907,153300,130755750,7780,7780,7780,7780,0
|
|
20230907,153200,130755750,7780,7780,7780,7780,0
|
|
20230907,153100,130755750,7780,7780,7780,7780,0
|
|
20230907,153000,130755750,7780,7780,7780,7780,140
|
|
20230907,152900,129666550,7780,7780,7780,7780,0
|
|
20230907,152800,129666550,7780,7780,7780,7780,0
|
|
20230907,152700,129666550,7780,7780,7780,7780,0
|
|
20230907,152600,129666550,7780,7780,7780,7780,0
|
|
20230907,152500,129666550,7780,7780,7780,7780,0
|
|
20230907,152400,129666550,7780,7780,7780,7780,0
|
|
20230907,152300,129666550,7780,7780,7780,7780,0
|
|
20230907,152200,129666550,7780,7780,7780,7780,0
|
|
20230907,152100,129666550,7780,7780,7780,7780,0
|
|
20230907,152000,129666550,7780,7780,7780,7780,0
|
|
20230907,151900,129666550,7780,7780,7780,7780,18
|
|
20230907,151800,129526510,7780,7780,7780,7780,0
|
|
20230907,151700,129526510,7780,7780,7780,7780,0
|
|
20230907,151600,129526510,7780,7780,7780,7780,5
|
|
20230907,151500,129487610,7780,7780,7780,7780,0
|
|
20230907,151400,129487610,7780,7770,7780,7770,12
|
|
20230907,151300,129394330,7750,7750,7750,7750,96
|
|
20230907,151200,128650330,7750,7750,7750,7750,0
|
|
20230907,151100,128650330,7750,7750,7750,7750,0
|
|
20230907,151000,128650330,7750,7750,7750,7750,30
|
|
20230907,150900,128417830,7750,7750,7750,7750,129
|
|
20230907,150800,127418080,7750,7750,7750,7750,1127
|
|
20230907,150700,118683830,7750,7750,7750,7750,0
|
|
20230907,150600,118683830,7750,7750,7750,7750,10
|
|
20230907,150500,118606330,7750,7750,7750,7750,1
|
|
20230907,150400,118598580,7760,7760,7760,7760,184
|
|
20230907,150300,117170740,7770,7770,7770,7770,0
|
|
20230907,150200,117170740,7770,7770,7770,7770,9
|
|
20230907,150100,117100810,7770,7770,7770,7770,1
|
|
20230907,150000,117093040,7770,7780,7780,7770,7
|
|
20230907,145900,117038600,7780,7780,7780,7780,0
|
|
20230907,145800,117038600,7780,7780,7780,7780,0
|
|
20230907,145700,117038600,7780,7780,7780,7780,0
|
|
20230907,145600,117038600,7780,7780,7780,7780,1
|
|
20230907,145500,117030820,7780,7780,7780,7780,6
|
|
20230907,145400,116984140,7780,7780,7780,7780,0
|
|
20230907,145300,116984140,7780,7780,7780,7780,1
|
|
20230907,145200,116976360,7770,7770,7770,7770,0
|
|
20230907,145100,116976360,7770,7770,7770,7770,0
|
|
20230907,145000,116976360,7770,7770,7770,7770,0
|
|
20230907,144900,116976360,7770,7770,7770,7770,3
|
|
20230907,144800,116953050,7770,7770,7770,7770,6
|
|
20230907,144700,116906430,7810,7810,7810,7810,0
|
|
20230907,144600,116906430,7810,7810,7810,7810,0
|
|
20230907,144500,116906430,7810,7810,7810,7810,0
|
|
20230907,144400,116906430,7810,7810,7810,7810,0
|
|
20230907,144300,116906430,7810,7810,7810,7810,0
|
|
20230907,144200,116906430,7810,7810,7810,7810,0
|
|
20230907,144100,116906430,7810,7810,7810,7810,0
|
|
20230907,144000,116906430,7810,7810,7810,7810,0
|
|
20230907,143900,116906430,7810,7810,7810,7810,0
|
|
20230907,143800,116906430,7810,7810,7810,7810,0
|
|
20230907,143700,116906430,7810,7810,7810,7810,0
|
|
20230907,143600,116906430,7810,7810,7810,7810,0
|
|
20230907,143500,116906430,7810,7810,7810,7810,0
|
|
20230907,143400,116906430,7810,7810,7810,7810,0
|
|
20230907,143300,116906430,7810,7810,7810,7810,0
|
|
20230907,143200,116906430,7810,7810,7810,7810,0
|
|
20230907,143100,116906430,7810,7810,7810,7810,1
|
|
20230907,143000,116898620,7820,7820,7820,7820,0
|
|
20230907,142900,116898620,7820,7820,7820,7820,0
|
|
20230907,142800,116898620,7820,7820,7820,7820,0
|
|
20230907,142700,116898620,7820,7820,7820,7820,0
|
|
20230907,142600,116898620,7820,7820,7820,7820,0
|
|
20230907,142500,116898620,7820,7820,7820,7820,0
|
|
20230907,142400,116898620,7820,7820,7820,7820,0
|
|
20230907,142300,116898620,7820,7820,7820,7820,0
|
|
20230907,142200,116898620,7820,7820,7820,7820,0
|
|
20230907,142100,116898620,7820,7820,7820,7820,0
|
|
20230907,142000,116898620,7820,7820,7820,7820,1
|
|
20230907,141900,116890800,7760,7760,7760,7760,0
|
|
20230907,141800,116890800,7760,7760,7760,7760,0
|
|
20230907,141700,116890800,7760,7760,7760,7760,0
|
|
20230907,141600,116890800,7760,7760,7760,7760,0
|
|
20230907,141500,116890800,7760,7760,7760,7760,0
|
|
20230907,141400,116890800,7760,7760,7760,7760,0
|
|
20230907,141300,116890800,7760,7760,7760,7760,0
|
|
20230907,141200,116890800,7760,7760,7760,7760,0
|
|
20230907,141100,116890800,7760,7760,7760,7760,0
|
|
20230907,141000,116890800,7760,7760,7760,7760,0
|
|
20230907,140900,116890800,7760,7760,7760,7760,0
|
|
20230907,140800,116890800,7760,7760,7760,7760,228
|
|
20230907,140700,115121520,7760,7760,7760,7760,1
|
|
20230907,140600,115113760,7770,7770,7770,7770,2
|
|
20230907,140500,115098220,7770,7770,7770,7770,0
|
|
20230907,140400,115098220,7770,7770,7770,7770,0
|
|
20230907,140300,115098220,7770,7770,7770,7770,0
|
|
20230907,140200,115098220,7770,7770,7770,7770,0
|
|
20230907,140100,115098220,7770,7770,7770,7770,20
|
|
20230907,140000,114942820,7770,7770,7770,7770,1
|
|
20230907,135900,114935050,7770,7770,7770,7770,0
|
|
20230907,135800,114935050,7770,7770,7770,7770,0
|
|
20230907,135700,114935050,7770,7770,7770,7770,1
|
|
20230907,135600,114927280,7770,7770,7770,7770,0
|
|
20230907,135500,114927280,7770,7770,7770,7770,0
|
|
20230907,135400,114927280,7770,7770,7770,7770,0
|
|
20230907,135300,114927280,7770,7770,7770,7770,0
|
|
20230907,135200,114927280,7770,7770,7770,7770,28
|
|
20230907,135100,114709720,7770,7770,7770,7770,0
|
|
20230907,135000,114709720,7770,7770,7770,7770,0
|
|
20230907,134900,114709720,7770,7770,7770,7770,0
|
|
20230907,134800,114709720,7770,7770,7770,7770,0
|
|
20230907,134700,114709720,7770,7770,7770,7770,2
|
|
20230907,134600,114694180,7760,7760,7760,7760,0
|
|
20230907,134500,114694180,7760,7760,7760,7760,1
|
|
20230907,134400,114686420,7760,7760,7760,7760,0
|
|
20230907,134300,114686420,7760,7770,7770,7760,250
|
|
20230907,134200,112745000,7780,7780,7780,7780,0
|
|
20230907,134100,112745000,7780,7780,7780,7780,0
|
|
20230907,134000,112745000,7780,7780,7780,7780,0
|
|
20230907,133900,112745000,7780,7780,7780,7780,369
|
|
20230907,133800,109874180,7790,7790,7790,7790,0
|
|
20230907,133700,109874180,7790,7820,7820,7790,53
|
|
20230907,133600,109461250,7830,7830,7830,7830,10
|
|
20230907,133500,109382950,7830,7780,7830,7780,125
|
|
20230907,133400,108407360,7810,7810,7810,7810,6
|
|
20230907,133300,108360500,7810,7810,7810,7810,0
|
|
20230907,133200,108360500,7810,7810,7810,7810,0
|
|
20230907,133100,108360500,7810,7810,7810,7810,0
|
|
20230907,133000,108360500,7810,7810,7810,7810,0
|
|
20230907,132900,108360500,7810,7810,7810,7810,0
|
|
20230907,132800,108360500,7810,7810,7810,7810,0
|
|
20230907,132700,108360500,7810,7810,7810,7810,0
|
|
20230907,132600,108360500,7810,7810,7810,7810,0
|
|
20230907,132500,108360500,7810,7810,7810,7810,1
|
|
20230907,132400,108352690,7810,7810,7810,7810,14
|
|
20230907,132300,108243350,7810,7810,7810,7810,24
|
|
20230907,132200,108055910,7810,7810,7810,7810,0
|
|
20230907,132100,108055910,7810,7810,7810,7810,0
|
|
20230907,132000,108055910,7810,7810,7810,7810,0
|
|
20230907,131900,108055910,7810,7810,7810,7810,0
|
|
20230907,131800,108055910,7810,7810,7810,7810,0
|
|
20230907,131700,108055910,7810,7810,7810,7810,0
|
|
20230907,131600,108055910,7810,7810,7810,7810,0
|
|
20230907,131500,108055910,7810,7810,7810,7810,0
|
|
20230907,131400,108055910,7810,7810,7810,7810,0
|
|
20230907,131300,108055910,7810,7810,7810,7810,0
|
|
20230907,131200,108055910,7810,7800,7810,7800,1000
|
|
20230907,131100,100247290,7800,7800,7800,7800,0
|
|
20230907,131000,100247290,7800,7800,7800,7800,5
|
|
20230907,130900,100208290,7800,7800,7800,7800,100
|
|
20230907,130800,99428290,7800,7800,7800,7800,0
|
|
20230907,130700,99428290,7800,7800,7800,7800,0
|
|
20230907,130600,99428290,7800,7800,7800,7800,0
|
|
20230907,130500,99428290,7800,7800,7800,7800,0
|
|
20230907,130400,99428290,7800,7800,7800,7800,0
|
|
20230907,130300,99428290,7800,7800,7800,7800,0
|
|
20230907,130200,99428290,7800,7800,7800,7800,0
|
|
20230907,130100,99428290,7800,7800,7800,7800,0
|
|
20230907,130000,99428290,7800,7800,7800,7800,13
|
|
20230907,125900,99326890,7780,7780,7780,7780,50
|
|
20230907,125800,98937890,7800,7800,7800,7800,0
|
|
20230907,125700,98937890,7800,7800,7800,7800,0
|
|
20230907,125600,98937890,7800,7800,7800,7800,0
|
|
20230907,125500,98937890,7800,7800,7800,7800,0
|
|
20230907,125400,98937890,7800,7800,7800,7800,1
|
|
20230907,125300,98930090,7800,7800,7800,7800,0
|
|
20230907,125200,98930090,7800,7800,7800,7800,0
|
|
20230907,125100,98930090,7800,7800,7800,7800,0
|
|
20230907,125000,98930090,7800,7800,7800,7800,0
|
|
20230907,124900,98930090,7800,7800,7800,7800,100
|
|
20230907,124800,98150090,7800,7800,7800,7800,0
|
|
20230907,124700,98150090,7800,7800,7800,7800,0
|
|
20230907,124600,98150090,7800,7800,7800,7800,0
|
|
20230907,124500,98150090,7800,7770,7800,7770,100
|
|
20230907,124400,97372220,7770,7770,7770,7770,0
|
|
20230907,124300,97372220,7770,7770,7770,7770,0
|
|
20230907,124200,97372220,7770,7770,7770,7770,0
|
|
20230907,124100,97372220,7770,7770,7770,7770,0
|
|
20230907,124000,97372220,7770,7770,7770,7770,0
|
|
20230907,123900,97372220,7770,7770,7770,7770,0
|
|
20230907,123800,97372220,7770,7770,7770,7770,0
|
|
20230907,123700,97372220,7770,7770,7770,7770,2
|
|
20230907,123600,97356680,7770,7770,7770,7770,20
|
|
20230907,123500,97201280,7770,7770,7770,7770,50
|
|
20230907,123400,96812780,7770,7770,7770,7770,91
|
|
20230907,123300,96105710,7770,7770,7770,7770,11
|
|
20230907,123200,96020240,7770,7770,7770,7770,0
|
|
20230907,123100,96020240,7770,7770,7770,7770,1
|
|
20230907,123000,96012470,7770,7770,7770,7770,0
|
|
20230907,122900,96012470,7770,7770,7770,7770,1
|
|
20230907,122800,96004700,7770,7770,7770,7770,3
|
|
20230907,122700,95981390,7770,7770,7770,7770,0
|
|
20230907,122600,95981390,7770,7770,7770,7770,0
|
|
20230907,122500,95981390,7770,7770,7770,7770,1
|
|
20230907,122400,95973620,7770,7770,7770,7770,8
|
|
20230907,122300,95911460,7780,7780,7780,7780,1
|
|
20230907,122200,95903680,7780,7780,7780,7780,0
|
|
20230907,122100,95903680,7780,7780,7780,7780,0
|
|
20230907,122000,95903680,7780,7780,7780,7780,100
|
|
20230907,121900,95125680,7750,7750,7750,7750,0
|
|
20230907,121800,95125680,7750,7750,7750,7750,0
|
|
20230907,121700,95125680,7750,7750,7750,7750,0
|
|
20230907,121600,95125680,7750,7750,7750,7750,0
|
|
20230907,121500,95125680,7750,7750,7750,7750,0
|
|
20230907,121400,95125680,7750,7750,7750,7750,0
|
|
20230907,121300,95125680,7750,7750,7750,7750,0
|
|
20230907,121200,95125680,7750,7750,7750,7750,0
|
|
20230907,121100,95125680,7750,7750,7750,7750,0
|
|
20230907,121000,95125680,7750,7750,7750,7750,0
|
|
20230907,120900,95125680,7750,7750,7750,7750,0
|
|
20230907,120800,95125680,7750,7750,7750,7750,0
|
|
20230907,120700,95125680,7750,7750,7750,7750,0
|
|
20230907,120600,95125680,7750,7750,7750,7750,0
|
|
20230907,120500,95125680,7750,7750,7750,7750,0
|
|
20230907,120400,95125680,7750,7750,7750,7750,0
|
|
20230907,120300,95125680,7750,7760,7760,7750,447
|
|
20230907,120200,91661330,7750,7750,7750,7750,0
|
|
20230907,120100,91661330,7750,7750,7750,7750,0
|
|
20230907,120000,91661330,7750,7750,7750,7750,0
|
|
20230907,115900,91661330,7750,7750,7750,7750,0
|
|
20230907,115800,91661330,7750,7750,7750,7750,10
|
|
20230907,115700,91583830,7750,7760,7760,7750,137
|
|
20230907,115600,90521980,7780,7780,7780,7780,0
|
|
20230907,115500,90521980,7780,7780,7780,7780,12
|
|
20230907,115400,90428620,7780,7780,7780,7780,0
|
|
20230907,115300,90428620,7780,7780,7780,7780,0
|
|
20230907,115200,90428620,7780,7780,7780,7780,0
|
|
20230907,115100,90428620,7780,7780,7780,7780,10
|
|
20230907,115000,90350820,7750,7750,7750,7750,0
|
|
20230907,114900,90350820,7750,7750,7750,7750,0
|
|
20230907,114800,90350820,7750,7750,7750,7750,0
|
|
20230907,114700,90350820,7750,7750,7750,7750,0
|
|
20230907,114600,90350820,7750,7760,7760,7750,279
|
|
20230907,114500,88188550,7760,7760,7760,7760,182
|
|
20230907,114400,86776230,7800,7800,7800,7800,0
|
|
20230907,114300,86776230,7800,7780,7800,7780,101
|
|
20230907,114200,85989870,7760,7760,7760,7760,0
|
|
20230907,114100,85989870,7760,7760,7760,7760,0
|
|
20230907,114000,85989870,7760,7760,7760,7760,0
|
|
20230907,113900,85989870,7760,7760,7760,7760,0
|
|
20230907,113800,85989870,7760,7760,7760,7760,0
|
|
20230907,113700,85989870,7760,7760,7760,7760,0
|
|
20230907,113600,85989870,7760,7760,7760,7760,0
|
|
20230907,113500,85989870,7760,7760,7760,7760,0
|
|
20230907,113400,85989870,7760,7760,7760,7760,0
|
|
20230907,113300,85989870,7760,7760,7760,7760,0
|
|
20230907,113200,85989870,7760,7760,7760,7760,20
|
|
20230907,113100,85834670,7770,7770,7770,7770,0
|
|
20230907,113000,85834670,7770,7770,7770,7770,2
|
|
20230907,112900,85819130,7770,7770,7770,7770,1
|
|
20230907,112800,85811360,7780,7780,7780,7780,0
|
|
20230907,112700,85811360,7780,7780,7780,7780,0
|
|
20230907,112600,85811360,7780,7780,7780,7780,1
|
|
20230907,112500,85803580,7780,7780,7780,7780,8
|
|
20230907,112400,85741340,7780,7780,7780,7780,3
|
|
20230907,112300,85718000,7780,7770,7780,7770,25
|
|
20230907,112200,85523550,7770,7770,7770,7770,11
|
|
20230907,112100,85438080,7770,7770,7770,7770,1
|
|
20230907,112000,85430310,7770,7770,7770,7770,0
|
|
20230907,111900,85430310,7770,7770,7770,7770,1
|
|
20230907,111800,85422540,7770,7770,7770,7770,35
|
|
20230907,111700,85150590,7780,7780,7780,7780,0
|
|
20230907,111600,85150590,7780,7780,7780,7780,0
|
|
20230907,111500,85150590,7780,7800,7800,7780,112
|
|
20230907,111400,84279030,7800,7800,7800,7800,0
|
|
20230907,111300,84279030,7800,7800,7800,7800,0
|
|
20230907,111200,84279030,7800,7800,7800,7800,12
|
|
20230907,111100,84185430,7800,7800,7800,7800,15
|
|
20230907,111000,84068430,7800,7800,7800,7800,1
|
|
20230907,110900,84060630,7800,7800,7800,7800,13
|
|
20230907,110800,83959230,7800,7800,7800,7800,0
|
|
20230907,110700,83959230,7800,7800,7800,7800,10
|
|
20230907,110600,83881230,7800,7800,7800,7800,12
|
|
20230907,110500,83787630,7800,7800,7800,7800,25
|
|
20230907,110400,83592630,7800,7800,7800,7800,1
|
|
20230907,110300,83584830,7800,7800,7800,7800,0
|
|
20230907,110200,83584830,7800,7800,7800,7800,0
|
|
20230907,110100,83584830,7800,7800,7800,7800,0
|
|
20230907,110000,83584830,7800,7800,7800,7800,0
|
|
20230907,105900,83584830,7800,7800,7800,7800,0
|
|
20230907,105800,83584830,7800,7800,7800,7800,50
|
|
20230907,105700,83194830,7800,7800,7800,7800,0
|
|
20230907,105600,83194830,7800,7800,7800,7800,0
|
|
20230907,105500,83194830,7800,7800,7800,7800,0
|
|
20230907,105400,83194830,7800,7800,7800,7800,1
|
|
20230907,105300,83187030,7800,7800,7800,7800,0
|
|
20230907,105200,83187030,7800,7800,7800,7800,0
|
|
20230907,105100,83187030,7800,7800,7800,7800,8
|
|
20230907,105000,83124630,7800,7800,7800,7800,0
|
|
20230907,104900,83124630,7800,7800,7800,7800,0
|
|
20230907,104800,83124630,7800,7800,7800,7800,0
|
|
20230907,104700,83124630,7800,7800,7800,7800,1
|
|
20230907,104600,83116830,7800,7800,7800,7800,0
|
|
20230907,104500,83116830,7800,7800,7800,7800,0
|
|
20230907,104400,83116830,7800,7800,7800,7800,0
|
|
20230907,104300,83116830,7800,7800,7800,7800,0
|
|
20230907,104200,83116830,7800,7800,7800,7800,1
|
|
20230907,104100,83109030,7800,7800,7800,7800,0
|
|
20230907,104000,83109030,7800,7800,7800,7800,0
|
|
20230907,103900,83109030,7800,7800,7800,7800,100
|
|
20230907,103800,82329030,7800,7800,7800,7800,0
|
|
20230907,103700,82329030,7800,7800,7800,7800,0
|
|
20230907,103600,82329030,7800,7800,7800,7800,0
|
|
20230907,103500,82329030,7800,7800,7800,7800,6
|
|
20230907,103400,82282230,7800,7800,7800,7800,0
|
|
20230907,103300,82282230,7800,7800,7800,7800,0
|
|
20230907,103200,82282230,7800,7800,7800,7800,2
|
|
20230907,103100,82266630,7800,7810,7810,7800,20
|
|
20230907,103000,82110530,7810,7810,7810,7810,0
|
|
20230907,102900,82110530,7810,7810,7810,7810,0
|
|
20230907,102800,82110530,7810,7810,7810,7810,0
|
|
20230907,102700,82110530,7810,7810,7810,7810,0
|
|
20230907,102600,82110530,7810,7810,7810,7810,1
|
|
20230907,102500,82102720,7810,7810,7810,7810,0
|
|
20230907,102400,82102720,7810,7810,7810,7810,0
|
|
20230907,102300,82102720,7810,7810,7810,7810,0
|
|
20230907,102200,82102720,7810,7800,7810,7730,779
|
|
20230907,102100,76053730,7800,7800,7800,7800,874
|
|
20230907,102000,69236530,7800,7800,7800,7800,0
|
|
20230907,101900,69236530,7800,7810,7810,7800,2055
|
|
20230907,101800,53207430,7800,7800,7800,7800,0
|
|
20230907,101700,53207430,7800,7830,7830,7800,443
|
|
20230907,101600,49751880,7800,7840,7840,7800,223
|
|
20230907,101500,48008470,7850,7850,7850,7850,0
|
|
20230907,101400,48008470,7850,7850,7850,7850,0
|
|
20230907,101300,48008470,7850,7850,7850,7850,0
|
|
20230907,101200,48008470,7850,7850,7850,7850,298
|
|
20230907,101100,45669170,7890,7890,7890,7890,0
|
|
20230907,101000,45669170,7890,7890,7890,7890,0
|
|
20230907,100900,45669170,7890,7890,7890,7890,0
|
|
20230907,100800,45669170,7890,7890,7890,7890,1
|
|
20230907,100700,45661280,7900,7900,7900,7900,0
|
|
20230907,100600,45661280,7900,7900,7900,7900,0
|
|
20230907,100500,45661280,7900,7900,7900,7900,0
|
|
20230907,100400,45661280,7900,7900,7900,7900,0
|
|
20230907,100300,45661280,7900,7900,7900,7900,73
|
|
20230907,100200,45084580,7890,7890,7890,7890,0
|
|
20230907,100100,45084580,7890,7890,7890,7890,0
|
|
20230907,100000,45084580,7890,7890,7890,7890,1
|
|
20230907,095900,45076690,7900,7900,7900,7900,1
|
|
20230907,095800,45068790,7910,7910,7910,7910,0
|
|
20230907,095700,45068790,7910,7910,7910,7910,3
|
|
20230907,095600,45045060,7910,7890,7910,7890,20
|
|
20230907,095500,44886880,7900,7860,7900,7850,100
|
|
20230907,095400,44099140,7870,7870,7870,7870,10
|
|
20230907,095300,44020440,7920,7920,7920,7920,0
|
|
20230907,095200,44020440,7920,7920,7920,7920,0
|
|
20230907,095100,44020440,7920,7920,7920,7920,0
|
|
20230907,095000,44020440,7920,7920,7920,7920,0
|
|
20230907,094900,44020440,7920,7920,7920,7920,0
|
|
20230907,094800,44020440,7920,7920,7920,7920,1
|
|
20230907,094700,44012520,7920,7920,7920,7920,20
|
|
20230907,094600,43854120,7860,7880,7880,7860,1000
|
|
20230907,094500,35985330,7870,7870,7870,7870,0
|
|
20230907,094400,35985330,7870,7870,7870,7870,0
|
|
20230907,094300,35985330,7870,7870,7870,7870,0
|
|
20230907,094200,35985330,7870,7880,7880,7870,118
|
|
20230907,094100,35056470,7870,7870,7870,7870,0
|
|
20230907,094000,35056470,7870,7870,7870,7870,0
|
|
20230907,093900,35056470,7870,7880,7880,7870,290
|
|
20230907,093800,32772640,7870,7910,7910,7870,101
|
|
20230907,093700,31977480,7930,7930,7930,7930,4
|
|
20230907,093600,31945760,7870,7890,7890,7870,66
|
|
20230907,093500,31425690,7900,7900,7900,7900,0
|
|
20230907,093400,31425690,7900,7900,7900,7900,700
|
|
20230907,093300,25895690,7950,7920,7950,7900,401
|
|
20230907,093200,22726240,7970,7970,7970,7970,0
|
|
20230907,093100,22726240,7970,7960,7970,7960,101
|
|
20230907,093000,21922270,7970,7910,7970,7900,106
|
|
20230907,092900,21084620,7980,7980,7980,7980,23
|
|
20230907,092800,20901080,7990,7990,7990,7990,1
|
|
20230907,092700,20893090,8000,7940,8000,7940,48
|
|
20230907,092600,20509960,7900,7900,7900,7900,0
|
|
20230907,092500,20509960,7900,7900,7900,7900,0
|
|
20230907,092400,20509960,7900,7900,7900,7900,0
|
|
20230907,092300,20509960,7900,7900,7900,7900,67
|
|
20230907,092200,19980660,7900,7900,7900,7900,0
|
|
20230907,092100,19980660,7900,7900,7900,7900,0
|
|
20230907,092000,19980660,7900,7900,7900,7900,0
|
|
20230907,091900,19980660,7900,7900,7900,7900,0
|
|
20230907,091800,19980660,7900,7900,7900,7900,13
|
|
20230907,091700,19877960,7900,7900,7900,7900,0
|
|
20230907,091600,19877960,7900,7900,7900,7900,371
|
|
20230907,091500,16947060,7900,7910,7910,7900,1029
|
|
20230907,091400,8817900,7920,7920,7920,7920,0
|
|
20230907,091300,8817900,7920,7920,7920,7920,0
|
|
20230907,091200,8817900,7920,7920,7920,7920,30
|
|
20230907,091100,8580300,7930,7930,7930,7930,33
|
|
20230907,091000,8318610,7930,7930,7930,7930,0
|
|
20230907,090900,8318610,7930,7930,7930,7930,0
|
|
20230907,090800,8318610,7930,7930,7930,7930,20
|
|
20230907,090700,8160010,7940,7940,7940,7940,0
|
|
20230907,090600,8160010,7940,7940,7940,7940,2
|
|
20230907,090500,8144130,7940,7940,7940,7940,0
|
|
20230907,090400,8144130,7940,7940,7940,7940,0
|
|
20230907,090300,8144130,7940,7940,7940,7940,2
|
|
20230907,090200,8128250,7930,7930,7930,7930,0
|
|
20230907,090100,8128250,7930,7930,7930,7930,0
|
|
20230907,090000,8128250,7930,7930,7930,7930,1025
|