671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200800,132971360,6740,6740,6740,6740,3946
|
|
20230809,200700,132971360,6740,6740,6740,6740,0
|
|
20230809,200600,132971360,6740,6740,6740,6740,0
|
|
20230809,200500,132971360,6740,6740,6740,6740,0
|
|
20230809,200400,132971360,6740,6740,6740,6740,0
|
|
20230809,200300,132971360,6740,6740,6740,6740,0
|
|
20230809,200200,132971360,6740,6740,6740,6740,0
|
|
20230809,200100,132971360,6740,6740,6740,6740,0
|
|
20230809,200000,132971360,6740,6740,6740,6740,0
|
|
20230809,195900,132971360,6740,6740,6740,6740,0
|
|
20230809,195800,132971360,6740,6740,6740,6740,0
|
|
20230809,195700,132971360,6740,6740,6740,6740,0
|
|
20230809,195600,132971360,6740,6740,6740,6740,0
|
|
20230809,195500,132971360,6740,6740,6740,6740,0
|
|
20230809,195400,132971360,6740,6740,6740,6740,0
|
|
20230809,195300,132971360,6740,6740,6740,6740,0
|
|
20230809,195200,132971360,6740,6740,6740,6740,0
|
|
20230809,195100,132971360,6740,6740,6740,6740,0
|
|
20230809,195000,132971360,6740,6740,6740,6740,0
|
|
20230809,194900,132971360,6740,6740,6740,6740,0
|
|
20230809,194800,132971360,6740,6740,6740,6740,0
|
|
20230809,194700,132971360,6740,6740,6740,6740,0
|
|
20230809,194600,132971360,6740,6740,6740,6740,0
|
|
20230809,194500,132971360,6740,6740,6740,6740,0
|
|
20230809,194400,132971360,6740,6740,6740,6740,0
|
|
20230809,194300,132971360,6740,6740,6740,6740,0
|
|
20230809,194200,132971360,6740,6740,6740,6740,0
|
|
20230809,194100,132971360,6740,6740,6740,6740,0
|
|
20230809,194000,132971360,6740,6740,6740,6740,0
|
|
20230809,193900,132971360,6740,6740,6740,6740,0
|
|
20230809,193800,132971360,6740,6740,6740,6740,3946
|
|
20230809,193700,132971360,6740,6740,6740,6740,0
|
|
20230809,193600,132971360,6740,6740,6740,6740,0
|
|
20230809,193500,132971360,6740,6740,6740,6740,0
|
|
20230809,193400,132971360,6740,6740,6740,6740,0
|
|
20230809,193300,132971360,6740,6740,6740,6740,0
|
|
20230809,193200,132971360,6740,6740,6740,6740,0
|
|
20230809,193100,132971360,6740,6740,6740,6740,0
|
|
20230809,193000,132971360,6740,6740,6740,6740,0
|
|
20230809,192900,132971360,6740,6740,6740,6740,0
|
|
20230809,192800,132971360,6740,6740,6740,6740,0
|
|
20230809,192700,132971360,6740,6740,6740,6740,0
|
|
20230809,192600,132971360,6740,6740,6740,6740,0
|
|
20230809,192500,132971360,6740,6740,6740,6740,0
|
|
20230809,192400,132971360,6740,6740,6740,6740,0
|
|
20230809,192300,132971360,6740,6740,6740,6740,0
|
|
20230809,192200,132971360,6740,6740,6740,6740,0
|
|
20230809,192100,132971360,6740,6740,6740,6740,0
|
|
20230809,192000,132971360,6740,6740,6740,6740,0
|
|
20230809,191900,132971360,6740,6740,6740,6740,0
|
|
20230809,191800,132971360,6740,6740,6740,6740,0
|
|
20230809,191700,132971360,6740,6740,6740,6740,0
|
|
20230809,191600,132971360,6740,6740,6740,6740,0
|
|
20230809,191500,132971360,6740,6740,6740,6740,0
|
|
20230809,191400,132971360,6740,6740,6740,6740,0
|
|
20230809,191300,132971360,6740,6740,6740,6740,0
|
|
20230809,191200,132971360,6740,6740,6740,6740,0
|
|
20230809,191100,132971360,6740,6740,6740,6740,0
|
|
20230809,191000,132971360,6740,6740,6740,6740,0
|
|
20230809,190900,132971360,6740,6740,6740,6740,0
|
|
20230809,190800,132971360,6740,6740,6740,6740,3946
|
|
20230809,190700,132971360,6740,6740,6740,6740,0
|
|
20230809,190600,132971360,6740,6740,6740,6740,0
|
|
20230809,190500,132971360,6740,6740,6740,6740,0
|
|
20230809,190400,132971360,6740,6740,6740,6740,0
|
|
20230809,190300,132971360,6740,6740,6740,6740,0
|
|
20230809,190200,132971360,6740,6740,6740,6740,0
|
|
20230809,190100,132971360,6740,6740,6740,6740,0
|
|
20230809,190000,132971360,6740,6740,6740,6740,0
|
|
20230809,185900,132971360,6740,6740,6740,6740,0
|
|
20230809,185800,132971360,6740,6740,6740,6740,0
|
|
20230809,185700,132971360,6740,6740,6740,6740,0
|
|
20230809,185600,132971360,6740,6740,6740,6740,0
|
|
20230809,185500,132971360,6740,6740,6740,6740,0
|
|
20230809,185400,132971360,6740,6740,6740,6740,0
|
|
20230809,185300,132971360,6740,6740,6740,6740,0
|
|
20230809,185200,132971360,6740,6740,6740,6740,0
|
|
20230809,185100,132971360,6740,6740,6740,6740,0
|
|
20230809,185000,132971360,6740,6740,6740,6740,0
|
|
20230809,184900,132971360,6740,6740,6740,6740,0
|
|
20230809,184800,132971360,6740,6740,6740,6740,0
|
|
20230809,184700,132971360,6740,6740,6740,6740,0
|
|
20230809,184600,132971360,6740,6740,6740,6740,0
|
|
20230809,184500,132971360,6740,6740,6740,6740,0
|
|
20230809,184400,132971360,6740,6740,6740,6740,0
|
|
20230809,184300,132971360,6740,6740,6740,6740,0
|
|
20230809,184200,132971360,6740,6740,6740,6740,0
|
|
20230809,184100,132971360,6740,6740,6740,6740,0
|
|
20230809,184000,132971360,6740,6740,6740,6740,0
|
|
20230809,183900,132971360,6740,6740,6740,6740,0
|
|
20230809,183800,132971360,6740,6740,6740,6740,3946
|
|
20230809,183700,132971360,6740,6740,6740,6740,0
|
|
20230809,183600,132971360,6740,6740,6740,6740,0
|
|
20230809,183500,132971360,6740,6740,6740,6740,0
|
|
20230809,183400,132971360,6740,6740,6740,6740,0
|
|
20230809,183300,132971360,6740,6740,6740,6740,0
|
|
20230809,183200,132971360,6740,6740,6740,6740,0
|
|
20230809,183100,132971360,6740,6740,6740,6740,0
|
|
20230809,183000,132971360,6740,6740,6740,6740,0
|
|
20230809,182900,132971360,6740,6740,6740,6740,0
|
|
20230809,182800,132971360,6740,6740,6740,6740,0
|
|
20230809,182700,132971360,6740,6740,6740,6740,0
|
|
20230809,182600,132971360,6740,6740,6740,6740,0
|
|
20230809,182500,132971360,6740,6740,6740,6740,0
|
|
20230809,182400,132971360,6740,6740,6740,6740,0
|
|
20230809,182300,132971360,6740,6740,6740,6740,0
|
|
20230809,182200,132971360,6740,6740,6740,6740,0
|
|
20230809,182100,132971360,6740,6740,6740,6740,0
|
|
20230809,182000,132971360,6740,6740,6740,6740,0
|
|
20230809,181900,132971360,6740,6740,6740,6740,0
|
|
20230809,181800,132971360,6740,6740,6740,6740,0
|
|
20230809,181700,132971360,6740,6740,6740,6740,0
|
|
20230809,181600,132971360,6740,6740,6740,6740,0
|
|
20230809,181500,132971360,6740,6740,6740,6740,0
|
|
20230809,181400,132971360,6740,6740,6740,6740,0
|
|
20230809,181300,132971360,6740,6740,6740,6740,0
|
|
20230809,181200,132971360,6740,6740,6740,6740,0
|
|
20230809,181100,132971360,6740,6740,6740,6740,0
|
|
20230809,181000,132971360,6740,6740,6740,6740,0
|
|
20230809,180900,132971360,6740,6740,6740,6740,0
|
|
20230809,180800,132971360,6740,6740,6740,6740,3946
|
|
20230809,180700,132971360,6740,6740,6740,6740,0
|
|
20230809,180600,132971360,6740,6740,6740,6740,0
|
|
20230809,180500,132971360,6740,6740,6740,6740,0
|
|
20230809,180400,132971360,6740,6740,6740,6740,0
|
|
20230809,180300,132971360,6740,6740,6740,6740,0
|
|
20230809,180200,132971360,6740,6740,6740,6740,0
|
|
20230809,180100,132971360,6740,6740,6740,6740,0
|
|
20230809,180000,132971360,6740,6740,6740,6740,0
|
|
20230809,175900,132971360,6740,6740,6740,6740,0
|
|
20230809,175800,132971360,6740,6740,6740,6740,0
|
|
20230809,175700,132971360,6740,6740,6740,6740,0
|
|
20230809,175600,132971360,6740,6740,6740,6740,0
|
|
20230809,175500,132971360,6740,6740,6740,6740,0
|
|
20230809,175400,132971360,6740,6740,6740,6740,0
|
|
20230809,175300,132971360,6740,6740,6740,6740,0
|
|
20230809,175200,132971360,6740,6740,6740,6740,0
|
|
20230809,175100,132971360,6740,6740,6740,6740,0
|
|
20230809,175000,132971360,6740,6740,6740,6740,0
|
|
20230809,174900,132971360,6740,6740,6740,6740,0
|
|
20230809,174800,132971360,6740,6740,6740,6740,0
|
|
20230809,174700,132971360,6740,6740,6740,6740,0
|
|
20230809,174600,132971360,6740,6740,6740,6740,0
|
|
20230809,174500,132971360,6740,6740,6740,6740,0
|
|
20230809,174400,132971360,6740,6740,6740,6740,0
|
|
20230809,174300,132971360,6740,6740,6740,6740,0
|
|
20230809,174200,132971360,6740,6740,6740,6740,0
|
|
20230809,174100,132971360,6740,6740,6740,6740,0
|
|
20230809,174000,132971360,6740,6740,6740,6740,0
|
|
20230809,173900,132971360,6740,6740,6740,6740,0
|
|
20230809,173800,132971360,6740,6740,6740,6740,3946
|
|
20230809,173700,132971360,6740,6740,6740,6740,0
|
|
20230809,173600,132971360,6740,6740,6740,6740,0
|
|
20230809,173500,132971360,6740,6740,6740,6740,0
|
|
20230809,173400,132971360,6740,6740,6740,6740,0
|
|
20230809,173300,132971360,6740,6740,6740,6740,0
|
|
20230809,173200,132971360,6740,6740,6740,6740,0
|
|
20230809,173100,132971360,6740,6740,6740,6740,0
|
|
20230809,173000,132971360,6740,6740,6740,6740,0
|
|
20230809,172900,132971360,6740,6740,6740,6740,0
|
|
20230809,172800,132971360,6740,6740,6740,6740,0
|
|
20230809,172700,132971360,6740,6740,6740,6740,0
|
|
20230809,172600,132971360,6740,6740,6740,6740,0
|
|
20230809,172500,132971360,6740,6740,6740,6740,0
|
|
20230809,172400,132971360,6740,6740,6740,6740,0
|
|
20230809,172300,132971360,6740,6740,6740,6740,0
|
|
20230809,172200,132971360,6740,6740,6740,6740,0
|
|
20230809,172100,132971360,6740,6740,6740,6740,0
|
|
20230809,172000,132971360,6740,6740,6740,6740,0
|
|
20230809,171900,132971360,6740,6740,6740,6740,0
|
|
20230809,171800,132971360,6740,6740,6740,6740,0
|
|
20230809,171700,132971360,6740,6740,6740,6740,0
|
|
20230809,171600,132971360,6740,6740,6740,6740,0
|
|
20230809,171500,132971360,6740,6740,6740,6740,0
|
|
20230809,171400,132971360,6740,6740,6740,6740,0
|
|
20230809,171300,132971360,6740,6740,6740,6740,0
|
|
20230809,171200,132971360,6740,6740,6740,6740,0
|
|
20230809,171100,132971360,6740,6740,6740,6740,0
|
|
20230809,171000,132971360,6740,6740,6740,6740,0
|
|
20230809,170900,132971360,6740,6740,6740,6740,0
|
|
20230809,170800,132971360,6740,6740,6740,6740,3946
|
|
20230809,170700,132971360,6740,6740,6740,6740,0
|
|
20230809,170600,132971360,6740,6740,6740,6740,0
|
|
20230809,170500,132971360,6740,6740,6740,6740,0
|
|
20230809,170400,132971360,6740,6740,6740,6740,0
|
|
20230809,170300,132971360,6740,6740,6740,6740,0
|
|
20230809,170200,132971360,6740,6740,6740,6740,0
|
|
20230809,170100,132971360,6740,6740,6740,6740,0
|
|
20230809,170000,132971360,6740,6740,6740,6740,0
|
|
20230809,165900,132971360,6740,6740,6740,6740,0
|
|
20230809,165800,132971360,6740,6740,6740,6740,0
|
|
20230809,165700,132971360,6740,6740,6740,6740,0
|
|
20230809,165600,132971360,6740,6740,6740,6740,0
|
|
20230809,165500,132971360,6740,6740,6740,6740,0
|
|
20230809,165400,132971360,6740,6740,6740,6740,0
|
|
20230809,165300,132971360,6740,6740,6740,6740,0
|
|
20230809,165200,132971360,6740,6740,6740,6740,0
|
|
20230809,165100,132971360,6740,6740,6740,6740,0
|
|
20230809,165000,132971360,6740,6740,6740,6740,0
|
|
20230809,164900,132971360,6740,6740,6740,6740,0
|
|
20230809,164800,132971360,6740,6740,6740,6740,0
|
|
20230809,164700,132971360,6740,6740,6740,6740,0
|
|
20230809,164600,132971360,6740,6740,6740,6740,0
|
|
20230809,164500,132971360,6740,6740,6740,6740,0
|
|
20230809,164400,132971360,6740,6740,6740,6740,0
|
|
20230809,164300,132971360,6740,6740,6740,6740,0
|
|
20230809,164200,132971360,6740,6740,6740,6740,0
|
|
20230809,164100,132971360,6740,6740,6740,6740,0
|
|
20230809,164000,132971360,6740,6740,6740,6740,0
|
|
20230809,163900,132971360,6740,6740,6740,6740,0
|
|
20230809,163800,132971360,6740,6740,6740,6740,3946
|
|
20230809,163700,132971360,6740,6740,6740,6740,0
|
|
20230809,163600,132971360,6740,6740,6740,6740,0
|
|
20230809,163500,132971360,6740,6740,6740,6740,0
|
|
20230809,163400,132971360,6740,6740,6740,6740,0
|
|
20230809,163300,132971360,6740,6740,6740,6740,0
|
|
20230809,163200,132971360,6740,6740,6740,6740,0
|
|
20230809,163100,132971360,6740,6740,6740,6740,0
|
|
20230809,163000,132971360,6740,6740,6740,6740,0
|
|
20230809,162900,132971360,6740,6740,6740,6740,0
|
|
20230809,162800,132971360,6740,6740,6740,6740,0
|
|
20230809,162700,132971360,6740,6740,6740,6740,0
|
|
20230809,162600,132971360,6740,6740,6740,6740,0
|
|
20230809,162500,132971360,6740,6740,6740,6740,0
|
|
20230809,162400,132971360,6740,6740,6740,6740,0
|
|
20230809,162300,132971360,6740,6740,6740,6740,0
|
|
20230809,162200,132971360,6740,6740,6740,6740,0
|
|
20230809,162100,132971360,6740,6740,6740,6740,0
|
|
20230809,162000,132971360,6740,6740,6740,6740,0
|
|
20230809,161900,132971360,6740,6740,6740,6740,0
|
|
20230809,161800,132971360,6740,6740,6740,6740,0
|
|
20230809,161700,132971360,6740,6740,6740,6740,0
|
|
20230809,161600,132971360,6740,6740,6740,6740,0
|
|
20230809,161500,132971360,6740,6740,6740,6740,0
|
|
20230809,161400,132971360,6740,6740,6740,6740,0
|
|
20230809,161300,132971360,6740,6740,6740,6740,0
|
|
20230809,161200,132971360,6740,6740,6740,6740,0
|
|
20230809,161100,132971360,6740,6740,6740,6740,0
|
|
20230809,161000,132971360,6740,6740,6740,6740,0
|
|
20230809,160900,132971360,6740,6740,6740,6740,0
|
|
20230809,160800,132971360,6740,6740,6740,6740,3946
|
|
20230809,160700,132971360,6740,6740,6740,6740,0
|
|
20230809,160600,132971360,6740,6740,6740,6740,0
|
|
20230809,160500,132971360,6740,6740,6740,6740,0
|
|
20230809,160400,132971360,6740,6740,6740,6740,0
|
|
20230809,160300,132971360,6740,6740,6740,6740,0
|
|
20230809,160200,132971360,6740,6740,6740,6740,0
|
|
20230809,160100,132971360,6740,6740,6740,6740,0
|
|
20230809,160000,132971360,6740,6740,6740,6740,0
|
|
20230809,155900,132971360,6740,6740,6740,6740,0
|
|
20230809,155800,132971360,6740,6740,6740,6740,0
|
|
20230809,155700,132971360,6740,6740,6740,6740,0
|
|
20230809,155600,132971360,6740,6740,6740,6740,0
|
|
20230809,155500,132971360,6740,6740,6740,6740,0
|
|
20230809,155400,132971360,6740,6740,6740,6740,0
|
|
20230809,155300,132971360,6740,6740,6740,6740,0
|
|
20230809,155200,132971360,6740,6740,6740,6740,0
|
|
20230809,155100,132971360,6740,6740,6740,6740,0
|
|
20230809,155000,132971360,6740,6740,6740,6740,0
|
|
20230809,154900,132971360,6740,6740,6740,6740,0
|
|
20230809,154800,132971360,6740,6740,6740,6740,0
|
|
20230809,154700,132971360,6740,6740,6740,6740,0
|
|
20230809,154600,132971360,6740,6740,6740,6740,0
|
|
20230809,154500,132971360,6740,6740,6740,6740,0
|
|
20230809,154400,132971360,6740,6740,6740,6740,0
|
|
20230809,154300,132971360,6740,6740,6740,6740,0
|
|
20230809,154200,132971360,6740,6740,6740,6740,0
|
|
20230809,154100,132971360,6740,6740,6740,6740,0
|
|
20230809,154000,132971360,6740,6740,6740,6740,0
|
|
20230809,153900,132971360,6740,6740,6740,6740,0
|
|
20230809,153800,132971360,6740,6740,6740,6740,3946
|
|
20230809,153700,132971360,6740,6740,6740,6740,0
|
|
20230809,153600,132971360,6740,6740,6740,6740,0
|
|
20230809,153500,132971360,6740,6740,6740,6740,0
|
|
20230809,153400,132971360,6740,6740,6740,6740,0
|
|
20230809,153300,132971360,6740,6740,6740,6740,0
|
|
20230809,153200,132971360,6740,6740,6740,6740,0
|
|
20230809,153100,132971360,6740,6740,6740,6740,0
|
|
20230809,153000,132971360,6740,6740,6740,6740,3946
|
|
20230809,152900,106375320,6720,6720,6720,6720,0
|
|
20230809,152800,106375320,6720,6720,6720,6720,0
|
|
20230809,152700,106375320,6720,6720,6720,6720,0
|
|
20230809,152600,106375320,6720,6720,6720,6720,0
|
|
20230809,152500,106375320,6720,6720,6720,6720,0
|
|
20230809,152400,106375320,6720,6720,6720,6720,0
|
|
20230809,152300,106375320,6720,6720,6720,6720,0
|
|
20230809,152200,106375320,6720,6720,6720,6720,0
|
|
20230809,152100,106375320,6720,6720,6720,6720,0
|
|
20230809,152000,106375320,6720,6720,6720,6720,0
|
|
20230809,151900,106375320,6720,6720,6720,6720,4
|
|
20230809,151800,106348440,6720,6720,6720,6720,23
|
|
20230809,151700,106193880,6720,6720,6720,6720,1
|
|
20230809,151600,106187160,6730,6710,6730,6710,108
|
|
20230809,151500,105460430,6730,6730,6730,6730,0
|
|
20230809,151400,105460430,6730,6730,6730,6730,0
|
|
20230809,151300,105460430,6730,6730,6730,6730,0
|
|
20230809,151200,105460430,6730,6730,6730,6730,0
|
|
20230809,151100,105460430,6730,6730,6730,6730,0
|
|
20230809,151000,105460430,6730,6730,6730,6730,0
|
|
20230809,150900,105460430,6730,6730,6730,6730,0
|
|
20230809,150800,105460430,6730,6730,6730,6730,0
|
|
20230809,150700,105460430,6730,6720,6730,6720,2
|
|
20230809,150600,105446980,6680,6680,6680,6680,95
|
|
20230809,150500,104812380,6680,6680,6680,6680,0
|
|
20230809,150400,104812380,6680,6680,6680,6680,0
|
|
20230809,150300,104812380,6680,6680,6680,6680,0
|
|
20230809,150200,104812380,6680,6680,6680,6680,0
|
|
20230809,150100,104812380,6680,6680,6680,6680,0
|
|
20230809,150000,104812380,6680,6680,6680,6680,0
|
|
20230809,145900,104812380,6680,6680,6680,6680,0
|
|
20230809,145800,104812380,6680,6680,6680,6680,0
|
|
20230809,145700,104812380,6680,6680,6680,6680,0
|
|
20230809,145600,104812380,6680,6680,6680,6680,0
|
|
20230809,145500,104812380,6680,6680,6680,6680,0
|
|
20230809,145400,104812380,6680,6680,6680,6680,0
|
|
20230809,145300,104812380,6680,6680,6680,6680,0
|
|
20230809,145200,104812380,6680,6680,6680,6670,175
|
|
20230809,145100,103643390,6740,6740,6740,6740,0
|
|
20230809,145000,103643390,6740,6740,6740,6740,0
|
|
20230809,144900,103643390,6740,6740,6740,6740,0
|
|
20230809,144800,103643390,6740,6740,6740,6740,0
|
|
20230809,144700,103643390,6740,6740,6740,6740,0
|
|
20230809,144600,103643390,6740,6740,6740,6680,14
|
|
20230809,144500,103549350,6730,6730,6730,6730,10
|
|
20230809,144400,103482050,6740,6740,6740,6740,0
|
|
20230809,144300,103482050,6740,6740,6740,6740,0
|
|
20230809,144200,103482050,6740,6740,6740,6740,0
|
|
20230809,144100,103482050,6740,6710,6740,6710,500
|
|
20230809,144000,100120130,6710,6710,6710,6710,0
|
|
20230809,143900,100120130,6710,6710,6710,6710,0
|
|
20230809,143800,100120130,6710,6710,6710,6710,0
|
|
20230809,143700,100120130,6710,6700,6710,6700,9
|
|
20230809,143600,100059820,6650,6650,6650,6650,0
|
|
20230809,143500,100059820,6650,6650,6650,6650,0
|
|
20230809,143400,100059820,6650,6650,6650,6650,1
|
|
20230809,143300,100053170,6710,6710,6710,6710,0
|
|
20230809,143200,100053170,6710,6710,6710,6710,0
|
|
20230809,143100,100053170,6710,6710,6710,6710,0
|
|
20230809,143000,100053170,6710,6710,6710,6710,0
|
|
20230809,142900,100053170,6710,6660,6710,6660,115
|
|
20230809,142800,99287100,6660,6650,6660,6650,7
|
|
20230809,142700,99240540,6650,6650,6650,6650,0
|
|
20230809,142600,99240540,6650,6650,6650,6650,0
|
|
20230809,142500,99240540,6650,6650,6650,6650,40
|
|
20230809,142400,98974540,6650,6640,6650,6640,503
|
|
20230809,142300,95633410,6640,6640,6640,6640,0
|
|
20230809,142200,95633410,6640,6640,6640,6640,0
|
|
20230809,142100,95633410,6640,6640,6640,6640,0
|
|
20230809,142000,95633410,6640,6640,6640,6640,0
|
|
20230809,141900,95633410,6640,6640,6640,6640,0
|
|
20230809,141800,95633410,6640,6640,6640,6640,82
|
|
20230809,141700,95088930,6640,6640,6640,6640,0
|
|
20230809,141600,95088930,6640,6640,6640,6640,0
|
|
20230809,141500,95088930,6640,6640,6640,6640,0
|
|
20230809,141400,95088930,6640,6640,6640,6640,0
|
|
20230809,141300,95088930,6640,6640,6640,6640,0
|
|
20230809,141200,95088930,6640,6640,6640,6640,4
|
|
20230809,141100,95062370,6640,6640,6640,6640,66
|
|
20230809,141000,94624130,6640,6640,6640,6640,0
|
|
20230809,140900,94624130,6640,6640,6640,6640,0
|
|
20230809,140800,94624130,6640,6640,6640,6640,0
|
|
20230809,140700,94624130,6640,6640,6640,6640,0
|
|
20230809,140600,94624130,6640,6640,6640,6640,0
|
|
20230809,140500,94624130,6640,6640,6640,6640,0
|
|
20230809,140400,94624130,6640,6640,6640,6640,1
|
|
20230809,140300,94617490,6630,6630,6630,6630,0
|
|
20230809,140200,94617490,6630,6630,6630,6630,1
|
|
20230809,140100,94610860,6630,6630,6630,6630,1
|
|
20230809,140000,94604230,6640,6640,6640,6640,0
|
|
20230809,135900,94604230,6640,6640,6640,6640,0
|
|
20230809,135800,94604230,6640,6640,6640,6640,0
|
|
20230809,135700,94604230,6640,6640,6640,6640,0
|
|
20230809,135600,94604230,6640,6640,6640,6640,0
|
|
20230809,135500,94604230,6640,6640,6640,6640,0
|
|
20230809,135400,94604230,6640,6620,6640,6620,12
|
|
20230809,135300,94524770,6640,6640,6640,6640,0
|
|
20230809,135200,94524770,6640,6640,6640,6640,1
|
|
20230809,135100,94518130,6620,6620,6620,6620,50
|
|
20230809,135000,94187130,6640,6640,6640,6640,0
|
|
20230809,134900,94187130,6640,6640,6640,6640,0
|
|
20230809,134800,94187130,6640,6640,6640,6640,0
|
|
20230809,134700,94187130,6640,6640,6640,6640,0
|
|
20230809,134600,94187130,6640,6640,6640,6640,0
|
|
20230809,134500,94187130,6640,6640,6640,6640,30
|
|
20230809,134400,93987930,6640,6640,6640,6640,0
|
|
20230809,134300,93987930,6640,6640,6640,6640,0
|
|
20230809,134200,93987930,6640,6640,6640,6640,1000
|
|
20230809,134100,87347930,6640,6640,6640,6640,0
|
|
20230809,134000,87347930,6640,6640,6640,6640,0
|
|
20230809,133900,87347930,6640,6640,6640,6640,0
|
|
20230809,133800,87347930,6640,6640,6640,6640,0
|
|
20230809,133700,87347930,6640,6640,6640,6640,0
|
|
20230809,133600,87347930,6640,6640,6640,6640,0
|
|
20230809,133500,87347930,6640,6640,6640,6640,0
|
|
20230809,133400,87347930,6640,6620,6640,6620,2
|
|
20230809,133300,87334670,6620,6620,6620,6620,0
|
|
20230809,133200,87334670,6620,6620,6620,6620,0
|
|
20230809,133100,87334670,6620,6620,6620,6620,0
|
|
20230809,133000,87334670,6620,6620,6620,6620,0
|
|
20230809,132900,87334670,6620,6620,6620,6620,0
|
|
20230809,132800,87334670,6620,6620,6620,6620,0
|
|
20230809,132700,87334670,6620,6620,6620,6620,0
|
|
20230809,132600,87334670,6620,6620,6620,6620,0
|
|
20230809,132500,87334670,6620,6620,6620,6620,0
|
|
20230809,132400,87334670,6620,6620,6620,6620,0
|
|
20230809,132300,87334670,6620,6620,6620,6620,0
|
|
20230809,132200,87334670,6620,6620,6620,6620,0
|
|
20230809,132100,87334670,6620,6620,6620,6620,81
|
|
20230809,132000,86798450,6630,6630,6630,6630,0
|
|
20230809,131900,86798450,6630,6630,6630,6630,0
|
|
20230809,131800,86798450,6630,6630,6630,6630,0
|
|
20230809,131700,86798450,6630,6630,6630,6630,0
|
|
20230809,131600,86798450,6630,6640,6640,6630,1371
|
|
20230809,131500,77695390,6660,6660,6660,6660,0
|
|
20230809,131400,77695390,6660,6660,6660,6660,0
|
|
20230809,131300,77695390,6660,6660,6660,6660,0
|
|
20230809,131200,77695390,6660,6660,6660,6660,0
|
|
20230809,131100,77695390,6660,6660,6660,6660,0
|
|
20230809,131000,77695390,6660,6660,6660,6660,23
|
|
20230809,130900,77542210,6660,6660,6660,6660,0
|
|
20230809,130800,77542210,6660,6660,6660,6660,0
|
|
20230809,130700,77542210,6660,6660,6660,6660,40
|
|
20230809,130600,77275810,6660,6660,6660,6660,0
|
|
20230809,130500,77275810,6660,6660,6660,6660,0
|
|
20230809,130400,77275810,6660,6660,6660,6660,0
|
|
20230809,130300,77275810,6660,6660,6660,6660,0
|
|
20230809,130200,77275810,6660,6660,6660,6660,1
|
|
20230809,130100,77269150,6640,6640,6640,6640,1
|
|
20230809,130000,77262510,6650,6650,6650,6650,0
|
|
20230809,125900,77262510,6650,6650,6650,6650,0
|
|
20230809,125800,77262510,6650,6650,6650,6650,0
|
|
20230809,125700,77262510,6650,6650,6650,6650,0
|
|
20230809,125600,77262510,6650,6650,6650,6650,0
|
|
20230809,125500,77262510,6650,6650,6650,6650,0
|
|
20230809,125400,77262510,6650,6650,6650,6650,4
|
|
20230809,125300,77235910,6660,6660,6660,6660,0
|
|
20230809,125200,77235910,6660,6660,6660,6660,0
|
|
20230809,125100,77235910,6660,6660,6660,6660,0
|
|
20230809,125000,77235910,6660,6660,6660,6660,0
|
|
20230809,124900,77235910,6660,6660,6660,6660,0
|
|
20230809,124800,77235910,6660,6660,6660,6660,0
|
|
20230809,124700,77235910,6660,6660,6660,6660,0
|
|
20230809,124600,77235910,6660,6660,6660,6660,0
|
|
20230809,124500,77235910,6660,6660,6660,6660,0
|
|
20230809,124400,77235910,6660,6660,6660,6660,0
|
|
20230809,124300,77235910,6660,6660,6660,6660,0
|
|
20230809,124200,77235910,6660,6660,6660,6660,0
|
|
20230809,124100,77235910,6660,6660,6660,6660,1
|
|
20230809,124000,77229250,6660,6660,6660,6660,0
|
|
20230809,123900,77229250,6660,6660,6660,6660,0
|
|
20230809,123800,77229250,6660,6660,6660,6660,0
|
|
20230809,123700,77229250,6660,6660,6660,6660,20
|
|
20230809,123600,77096050,6660,6660,6660,6660,0
|
|
20230809,123500,77096050,6660,6670,6670,6660,2194
|
|
20230809,123400,62462080,6670,6670,6670,6670,452
|
|
20230809,123300,59447240,6670,6700,6700,6670,892
|
|
20230809,123200,53478580,6710,6710,6710,6710,0
|
|
20230809,123100,53478580,6710,6710,6710,6710,30
|
|
20230809,123000,53277280,6710,6730,6730,6710,194
|
|
20230809,122900,51973720,6730,6690,6730,6690,1494
|
|
20230809,122800,41946320,6690,6690,6690,6690,0
|
|
20230809,122700,41946320,6690,6690,6690,6690,0
|
|
20230809,122600,41946320,6690,6690,6690,6690,0
|
|
20230809,122500,41946320,6690,6690,6690,6690,1
|
|
20230809,122400,41939630,6670,6660,6680,6660,1230
|
|
20230809,122300,33741540,6650,6650,6650,6650,99
|
|
20230809,122200,33083190,6640,6620,6640,6620,25
|
|
20230809,122100,32917660,6600,6600,6610,6600,316
|
|
20230809,122000,30831970,6600,6600,6600,6600,0
|
|
20230809,121900,30831970,6600,6600,6600,6600,0
|
|
20230809,121800,30831970,6600,6600,6600,6600,0
|
|
20230809,121700,30831970,6600,6600,6600,6600,0
|
|
20230809,121600,30831970,6600,6600,6600,6600,0
|
|
20230809,121500,30831970,6600,6600,6600,6600,0
|
|
20230809,121400,30831970,6600,6600,6600,6600,0
|
|
20230809,121300,30831970,6600,6600,6600,6600,0
|
|
20230809,121200,30831970,6600,6600,6600,6600,0
|
|
20230809,121100,30831970,6600,6600,6600,6600,0
|
|
20230809,121000,30831970,6600,6600,6600,6600,0
|
|
20230809,120900,30831970,6600,6600,6600,6600,0
|
|
20230809,120800,30831970,6600,6600,6600,6600,0
|
|
20230809,120700,30831970,6600,6600,6600,6600,1
|
|
20230809,120600,30825370,6600,6600,6600,6600,0
|
|
20230809,120500,30825370,6600,6600,6600,6600,0
|
|
20230809,120400,30825370,6600,6600,6600,6600,0
|
|
20230809,120300,30825370,6600,6600,6600,6600,0
|
|
20230809,120200,30825370,6600,6600,6600,6600,0
|
|
20230809,120100,30825370,6600,6600,6600,6600,1
|
|
20230809,120000,30818770,6590,6590,6590,6590,0
|
|
20230809,115900,30818770,6590,6590,6590,6590,0
|
|
20230809,115800,30818770,6590,6590,6590,6590,0
|
|
20230809,115700,30818770,6590,6590,6590,6590,0
|
|
20230809,115600,30818770,6590,6590,6590,6590,0
|
|
20230809,115500,30818770,6590,6590,6590,6590,209
|
|
20230809,115400,29441460,6590,6590,6590,6590,0
|
|
20230809,115300,29441460,6590,6590,6590,6590,0
|
|
20230809,115200,29441460,6590,6590,6590,6590,0
|
|
20230809,115100,29441460,6590,6590,6590,6590,0
|
|
20230809,115000,29441460,6590,6590,6590,6590,0
|
|
20230809,114900,29441460,6590,6590,6590,6590,0
|
|
20230809,114800,29441460,6590,6590,6590,6590,0
|
|
20230809,114700,29441460,6590,6590,6590,6590,0
|
|
20230809,114600,29441460,6590,6590,6590,6590,62
|
|
20230809,114500,29032880,6590,6590,6590,6590,0
|
|
20230809,114400,29032880,6590,6590,6590,6590,5
|
|
20230809,114300,28999930,6520,6520,6520,6520,0
|
|
20230809,114200,28999930,6520,6610,6610,6520,1000
|
|
20230809,114100,22469140,6660,6660,6660,6660,0
|
|
20230809,114000,22469140,6660,6660,6660,6660,0
|
|
20230809,113900,22469140,6660,6660,6660,6660,0
|
|
20230809,113800,22469140,6660,6660,6660,6660,0
|
|
20230809,113700,22469140,6660,6660,6660,6660,0
|
|
20230809,113600,22469140,6660,6660,6660,6660,0
|
|
20230809,113500,22469140,6660,6660,6660,6660,189
|
|
20230809,113400,21210400,6670,6670,6670,6670,0
|
|
20230809,113300,21210400,6670,6670,6670,6670,1
|
|
20230809,113200,21203730,6660,6660,6660,6660,0
|
|
20230809,113100,21203730,6660,6660,6660,6660,0
|
|
20230809,113000,21203730,6660,6660,6660,6660,12
|
|
20230809,112900,21123810,6660,6660,6660,6660,0
|
|
20230809,112800,21123810,6660,6650,6660,6650,5
|
|
20230809,112700,21090550,6650,6650,6650,6650,0
|
|
20230809,112600,21090550,6650,6650,6650,6650,0
|
|
20230809,112500,21090550,6650,6650,6650,6650,0
|
|
20230809,112400,21090550,6650,6650,6650,6650,0
|
|
20230809,112300,21090550,6650,6650,6650,6650,0
|
|
20230809,112200,21090550,6650,6650,6650,6650,0
|
|
20230809,112100,21090550,6650,6650,6650,6650,0
|
|
20230809,112000,21090550,6650,6650,6650,6650,8
|
|
20230809,111900,21037350,6660,6660,6660,6660,0
|
|
20230809,111800,21037350,6660,6660,6660,6660,0
|
|
20230809,111700,21037350,6660,6640,6660,6600,901
|
|
20230809,111600,15082270,6640,6640,6640,6640,0
|
|
20230809,111500,15082270,6640,6640,6640,6640,0
|
|
20230809,111400,15082270,6640,6640,6640,6640,0
|
|
20230809,111300,15082270,6640,6640,6640,6640,0
|
|
20230809,111200,15082270,6640,6640,6640,6640,0
|
|
20230809,111100,15082270,6640,6640,6640,6640,1
|
|
20230809,111000,15075630,6690,6690,6690,6690,0
|
|
20230809,110900,15075630,6690,6690,6690,6690,0
|
|
20230809,110800,15075630,6690,6690,6690,6690,0
|
|
20230809,110700,15075630,6690,6690,6690,6690,0
|
|
20230809,110600,15075630,6690,6690,6690,6690,0
|
|
20230809,110500,15075630,6690,6690,6690,6690,0
|
|
20230809,110400,15075630,6690,6690,6690,6690,0
|
|
20230809,110300,15075630,6690,6690,6690,6690,0
|
|
20230809,110200,15075630,6690,6690,6690,6690,0
|
|
20230809,110100,15075630,6690,6690,6690,6690,0
|
|
20230809,110000,15075630,6690,6690,6690,6690,30
|
|
20230809,105900,14874930,6700,6700,6700,6700,0
|
|
20230809,105800,14874930,6700,6700,6700,6700,0
|
|
20230809,105700,14874930,6700,6700,6700,6700,0
|
|
20230809,105600,14874930,6700,6700,6700,6700,0
|
|
20230809,105500,14874930,6700,6700,6700,6700,0
|
|
20230809,105400,14874930,6700,6700,6700,6700,0
|
|
20230809,105300,14874930,6700,6680,6700,6680,5
|
|
20230809,105200,14841480,6620,6620,6620,6620,0
|
|
20230809,105100,14841480,6620,6620,6620,6620,0
|
|
20230809,105000,14841480,6620,6650,6650,6620,12
|
|
20230809,104900,14761790,6700,6700,6700,6700,0
|
|
20230809,104800,14761790,6700,6700,6700,6700,0
|
|
20230809,104700,14761790,6700,6680,6700,6650,7
|
|
20230809,104600,14715070,6650,6650,6650,6650,0
|
|
20230809,104500,14715070,6650,6650,6650,6650,0
|
|
20230809,104400,14715070,6650,6650,6650,6650,1
|
|
20230809,104300,14708420,6640,6650,6650,6640,27
|
|
20230809,104200,14528910,6650,6650,6650,6650,0
|
|
20230809,104100,14528910,6650,6650,6650,6650,0
|
|
20230809,104000,14528910,6650,6650,6650,6650,13
|
|
20230809,103900,14442460,6700,6700,6700,6700,0
|
|
20230809,103800,14442460,6700,6700,6700,6700,0
|
|
20230809,103700,14442460,6700,6700,6700,6700,0
|
|
20230809,103600,14442460,6700,6700,6700,6700,0
|
|
20230809,103500,14442460,6700,6700,6700,6700,0
|
|
20230809,103400,14442460,6700,6700,6700,6700,0
|
|
20230809,103300,14442460,6700,6700,6700,6700,0
|
|
20230809,103200,14442460,6700,6700,6700,6700,0
|
|
20230809,103100,14442460,6700,6700,6700,6700,0
|
|
20230809,103000,14442460,6700,6700,6700,6700,0
|
|
20230809,102900,14442460,6700,6690,6700,6690,14
|
|
20230809,102800,14348790,6690,6670,6690,6670,7
|
|
20230809,102700,14302050,6670,6670,6670,6670,0
|
|
20230809,102600,14302050,6670,6650,6670,6650,8
|
|
20230809,102500,14248810,6650,6650,6650,6650,0
|
|
20230809,102400,14248810,6650,6650,6650,6650,1
|
|
20230809,102300,14242160,6640,6640,6640,6640,0
|
|
20230809,102200,14242160,6640,6640,6640,6640,0
|
|
20230809,102100,14242160,6640,6640,6640,6640,0
|
|
20230809,102000,14242160,6640,6640,6640,6640,18
|
|
20230809,101900,14122640,6660,6660,6660,6660,0
|
|
20230809,101800,14122640,6660,6660,6660,6660,0
|
|
20230809,101700,14122640,6660,6660,6660,6660,0
|
|
20230809,101600,14122640,6660,6660,6660,6660,0
|
|
20230809,101500,14122640,6660,6660,6660,6660,13
|
|
20230809,101400,14036060,6670,6670,6670,6670,2
|
|
20230809,101300,14022720,6660,6660,6660,6660,87
|
|
20230809,101200,13443300,6660,6660,6660,6660,0
|
|
20230809,101100,13443300,6660,6660,6660,6660,0
|
|
20230809,101000,13443300,6660,6660,6660,6660,0
|
|
20230809,100900,13443300,6660,6660,6660,6660,0
|
|
20230809,100800,13443300,6660,6660,6660,6660,0
|
|
20230809,100700,13443300,6660,6660,6660,6660,0
|
|
20230809,100600,13443300,6660,6660,6660,6660,1
|
|
20230809,100500,13436640,6650,6650,6650,6650,0
|
|
20230809,100400,13436640,6650,6650,6650,6650,2
|
|
20230809,100300,13423340,6640,6640,6640,6640,11
|
|
20230809,100200,13350300,6640,6640,6640,6640,0
|
|
20230809,100100,13350300,6640,6640,6640,6640,0
|
|
20230809,100000,13350300,6640,6640,6640,6640,0
|
|
20230809,095900,13350300,6640,6640,6640,6640,0
|
|
20230809,095800,13350300,6640,6640,6640,6640,0
|
|
20230809,095700,13350300,6640,6640,6640,6640,0
|
|
20230809,095600,13350300,6640,6640,6640,6640,1
|
|
20230809,095500,13343660,6640,6640,6640,6640,0
|
|
20230809,095400,13343660,6640,6640,6640,6640,0
|
|
20230809,095300,13343660,6640,6640,6640,6640,0
|
|
20230809,095200,13343660,6640,6640,6640,6640,0
|
|
20230809,095100,13343660,6640,6640,6640,6590,5
|
|
20230809,095000,13310610,6630,6630,6630,6630,0
|
|
20230809,094900,13310610,6630,6630,6630,6630,736
|
|
20230809,094800,8430930,6640,6630,6640,6630,43
|
|
20230809,094700,8145830,6630,6590,6630,6590,222
|
|
20230809,094600,6679990,6590,6590,6590,6590,0
|
|
20230809,094500,6679990,6590,6590,6590,6590,0
|
|
20230809,094400,6679990,6590,6590,6590,6590,0
|
|
20230809,094300,6679990,6590,6590,6590,6590,0
|
|
20230809,094200,6679990,6590,6580,6590,6580,2
|
|
20230809,094100,6666820,6580,6580,6580,6580,1
|
|
20230809,094000,6660240,6590,6590,6590,6590,0
|
|
20230809,093900,6660240,6590,6590,6590,6590,0
|
|
20230809,093800,6660240,6590,6560,6590,6560,32
|
|
20230809,093700,6449990,6520,6560,6560,6520,300
|
|
20230809,093600,4493190,6560,6560,6560,6560,0
|
|
20230809,093500,4493190,6560,6560,6560,6560,14
|
|
20230809,093400,4401350,6520,6530,6530,6520,100
|
|
20230809,093300,3748930,6590,6590,6590,6590,0
|
|
20230809,093200,3748930,6590,6590,6590,6590,0
|
|
20230809,093100,3748930,6590,6590,6590,6590,0
|
|
20230809,093000,3748930,6590,6590,6590,6590,0
|
|
20230809,092900,3748930,6590,6590,6590,6590,0
|
|
20230809,092800,3748930,6590,6590,6590,6590,0
|
|
20230809,092700,3748930,6590,6590,6590,6590,0
|
|
20230809,092600,3748930,6590,6530,6590,6530,210
|
|
20230809,092500,2377260,6530,6530,6530,6530,0
|
|
20230809,092400,2377260,6530,6530,6530,6530,0
|
|
20230809,092300,2377260,6530,6530,6530,6530,0
|
|
20230809,092200,2377260,6530,6530,6530,6530,0
|
|
20230809,092100,2377260,6530,6530,6530,6530,5
|
|
20230809,092000,2344610,6530,6560,6560,6530,232
|
|
20230809,091900,826740,6590,6590,6590,6590,0
|
|
20230809,091800,826740,6590,6590,6590,6590,0
|
|
20230809,091700,826740,6590,6590,6590,6590,0
|
|
20230809,091600,826740,6590,6590,6590,6590,0
|
|
20230809,091500,826740,6590,6580,6590,6580,2
|
|
20230809,091400,813570,6540,6540,6540,6540,0
|
|
20230809,091300,813570,6540,6540,6540,6540,12
|
|
20230809,091200,735090,6590,6590,6590,6590,5
|
|
20230809,091100,702140,6590,6590,6590,6590,0
|
|
20230809,091000,702140,6590,6590,6590,6590,0
|
|
20230809,090900,702140,6590,6590,6590,6590,0
|
|
20230809,090800,702140,6590,6590,6590,6590,0
|
|
20230809,090700,702140,6590,6590,6590,6590,0
|
|
20230809,090600,702140,6590,6590,6590,6590,0
|
|
20230809,090500,702140,6590,6560,6590,6560,2
|
|
20230809,090400,688990,6540,6550,6550,6540,2
|
|
20230809,090300,675900,6560,6560,6560,6560,91
|
|
20230809,090200,78940,6560,6570,6570,6560,4
|
|
20230809,090100,52690,6580,6580,6580,6580,3
|
|
20230809,090000,32950,6590,6590,6590,6590,5
|