672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,200900,65167990,6690,6690,6690,6690,111
|
|
20230911,200800,65167990,6690,6690,6690,6690,0
|
|
20230911,200700,65167990,6690,6690,6690,6690,0
|
|
20230911,200600,65167990,6690,6690,6690,6690,0
|
|
20230911,200500,65167990,6690,6690,6690,6690,0
|
|
20230911,200400,65167990,6690,6690,6690,6690,0
|
|
20230911,200300,65167990,6690,6690,6690,6690,0
|
|
20230911,200200,65167990,6690,6690,6690,6690,0
|
|
20230911,200100,65167990,6690,6690,6690,6690,0
|
|
20230911,200000,65167990,6690,6690,6690,6690,0
|
|
20230911,195900,65167990,6690,6690,6690,6690,0
|
|
20230911,195800,65167990,6690,6690,6690,6690,0
|
|
20230911,195700,65167990,6690,6690,6690,6690,0
|
|
20230911,195600,65167990,6690,6690,6690,6690,0
|
|
20230911,195500,65167990,6690,6690,6690,6690,0
|
|
20230911,195400,65167990,6690,6690,6690,6690,0
|
|
20230911,195300,65167990,6690,6690,6690,6690,0
|
|
20230911,195200,65167990,6690,6690,6690,6690,0
|
|
20230911,195100,65167990,6690,6690,6690,6690,0
|
|
20230911,195000,65167990,6690,6690,6690,6690,0
|
|
20230911,194900,65167990,6690,6690,6690,6690,0
|
|
20230911,194800,65167990,6690,6690,6690,6690,0
|
|
20230911,194700,65167990,6690,6690,6690,6690,0
|
|
20230911,194600,65167990,6690,6690,6690,6690,0
|
|
20230911,194500,65167990,6690,6690,6690,6690,0
|
|
20230911,194400,65167990,6690,6690,6690,6690,0
|
|
20230911,194300,65167990,6690,6690,6690,6690,0
|
|
20230911,194200,65167990,6690,6690,6690,6690,0
|
|
20230911,194100,65167990,6690,6690,6690,6690,0
|
|
20230911,194000,65167990,6690,6690,6690,6690,0
|
|
20230911,193900,65167990,6690,6690,6690,6690,111
|
|
20230911,193800,65167990,6690,6690,6690,6690,0
|
|
20230911,193700,65167990,6690,6690,6690,6690,0
|
|
20230911,193600,65167990,6690,6690,6690,6690,0
|
|
20230911,193500,65167990,6690,6690,6690,6690,0
|
|
20230911,193400,65167990,6690,6690,6690,6690,0
|
|
20230911,193300,65167990,6690,6690,6690,6690,0
|
|
20230911,193200,65167990,6690,6690,6690,6690,0
|
|
20230911,193100,65167990,6690,6690,6690,6690,0
|
|
20230911,193000,65167990,6690,6690,6690,6690,0
|
|
20230911,192900,65167990,6690,6690,6690,6690,0
|
|
20230911,192800,65167990,6690,6690,6690,6690,0
|
|
20230911,192700,65167990,6690,6690,6690,6690,0
|
|
20230911,192600,65167990,6690,6690,6690,6690,0
|
|
20230911,192500,65167990,6690,6690,6690,6690,0
|
|
20230911,192400,65167990,6690,6690,6690,6690,0
|
|
20230911,192300,65167990,6690,6690,6690,6690,0
|
|
20230911,192200,65167990,6690,6690,6690,6690,0
|
|
20230911,192100,65167990,6690,6690,6690,6690,0
|
|
20230911,192000,65167990,6690,6690,6690,6690,0
|
|
20230911,191900,65167990,6690,6690,6690,6690,0
|
|
20230911,191800,65167990,6690,6690,6690,6690,0
|
|
20230911,191700,65167990,6690,6690,6690,6690,0
|
|
20230911,191600,65167990,6690,6690,6690,6690,0
|
|
20230911,191500,65167990,6690,6690,6690,6690,0
|
|
20230911,191400,65167990,6690,6690,6690,6690,0
|
|
20230911,191300,65167990,6690,6690,6690,6690,0
|
|
20230911,191200,65167990,6690,6690,6690,6690,0
|
|
20230911,191100,65167990,6690,6690,6690,6690,0
|
|
20230911,191000,65167990,6690,6690,6690,6690,0
|
|
20230911,190900,65167990,6690,6690,6690,6690,111
|
|
20230911,190800,65167990,6690,6690,6690,6690,0
|
|
20230911,190700,65167990,6690,6690,6690,6690,0
|
|
20230911,190600,65167990,6690,6690,6690,6690,0
|
|
20230911,190500,65167990,6690,6690,6690,6690,0
|
|
20230911,190400,65167990,6690,6690,6690,6690,0
|
|
20230911,190300,65167990,6690,6690,6690,6690,0
|
|
20230911,190200,65167990,6690,6690,6690,6690,0
|
|
20230911,190100,65167990,6690,6690,6690,6690,0
|
|
20230911,190000,65167990,6690,6690,6690,6690,0
|
|
20230911,185900,65167990,6690,6690,6690,6690,0
|
|
20230911,185800,65167990,6690,6690,6690,6690,0
|
|
20230911,185700,65167990,6690,6690,6690,6690,0
|
|
20230911,185600,65167990,6690,6690,6690,6690,0
|
|
20230911,185500,65167990,6690,6690,6690,6690,0
|
|
20230911,185400,65167990,6690,6690,6690,6690,0
|
|
20230911,185300,65167990,6690,6690,6690,6690,0
|
|
20230911,185200,65167990,6690,6690,6690,6690,0
|
|
20230911,185100,65167990,6690,6690,6690,6690,0
|
|
20230911,185000,65167990,6690,6690,6690,6690,0
|
|
20230911,184900,65167990,6690,6690,6690,6690,0
|
|
20230911,184800,65167990,6690,6690,6690,6690,0
|
|
20230911,184700,65167990,6690,6690,6690,6690,0
|
|
20230911,184600,65167990,6690,6690,6690,6690,0
|
|
20230911,184500,65167990,6690,6690,6690,6690,0
|
|
20230911,184400,65167990,6690,6690,6690,6690,0
|
|
20230911,184300,65167990,6690,6690,6690,6690,0
|
|
20230911,184200,65167990,6690,6690,6690,6690,0
|
|
20230911,184100,65167990,6690,6690,6690,6690,0
|
|
20230911,184000,65167990,6690,6690,6690,6690,0
|
|
20230911,183900,65167990,6690,6690,6690,6690,111
|
|
20230911,183800,65167990,6690,6690,6690,6690,0
|
|
20230911,183700,65167990,6690,6690,6690,6690,0
|
|
20230911,183600,65167990,6690,6690,6690,6690,0
|
|
20230911,183500,65167990,6690,6690,6690,6690,0
|
|
20230911,183400,65167990,6690,6690,6690,6690,0
|
|
20230911,183300,65167990,6690,6690,6690,6690,0
|
|
20230911,183200,65167990,6690,6690,6690,6690,0
|
|
20230911,183100,65167990,6690,6690,6690,6690,0
|
|
20230911,183000,65167990,6690,6690,6690,6690,0
|
|
20230911,182900,65167990,6690,6690,6690,6690,0
|
|
20230911,182800,65167990,6690,6690,6690,6690,0
|
|
20230911,182700,65167990,6690,6690,6690,6690,0
|
|
20230911,182600,65167990,6690,6690,6690,6690,0
|
|
20230911,182500,65167990,6690,6690,6690,6690,0
|
|
20230911,182400,65167990,6690,6690,6690,6690,0
|
|
20230911,182300,65167990,6690,6690,6690,6690,0
|
|
20230911,182200,65167990,6690,6690,6690,6690,0
|
|
20230911,182100,65167990,6690,6690,6690,6690,0
|
|
20230911,182000,65167990,6690,6690,6690,6690,0
|
|
20230911,181900,65167990,6690,6690,6690,6690,0
|
|
20230911,181800,65167990,6690,6690,6690,6690,0
|
|
20230911,181700,65167990,6690,6690,6690,6690,0
|
|
20230911,181600,65167990,6690,6690,6690,6690,0
|
|
20230911,181500,65167990,6690,6690,6690,6690,0
|
|
20230911,181400,65167990,6690,6690,6690,6690,0
|
|
20230911,181300,65167990,6690,6690,6690,6690,0
|
|
20230911,181200,65167990,6690,6690,6690,6690,0
|
|
20230911,181100,65167990,6690,6690,6690,6690,0
|
|
20230911,181000,65167990,6690,6690,6690,6690,0
|
|
20230911,180900,65167990,6690,6690,6690,6690,111
|
|
20230911,180800,65167990,6690,6690,6690,6690,0
|
|
20230911,180700,65167990,6690,6690,6690,6690,0
|
|
20230911,180600,65167990,6690,6690,6690,6690,0
|
|
20230911,180500,65167990,6690,6690,6690,6690,0
|
|
20230911,180400,65167990,6690,6690,6690,6690,0
|
|
20230911,180300,65167990,6690,6690,6690,6690,0
|
|
20230911,180200,65167990,6690,6690,6690,6690,0
|
|
20230911,180100,65167990,6690,6690,6690,6690,0
|
|
20230911,180000,65167990,6690,6690,6690,6690,0
|
|
20230911,175900,65167990,6690,6690,6690,6690,0
|
|
20230911,175800,65167990,6690,6690,6690,6690,0
|
|
20230911,175700,65167990,6690,6690,6690,6690,0
|
|
20230911,175600,65167990,6690,6690,6690,6690,0
|
|
20230911,175500,65167990,6690,6690,6690,6690,0
|
|
20230911,175400,65167990,6690,6690,6690,6690,0
|
|
20230911,175300,65167990,6690,6690,6690,6690,0
|
|
20230911,175200,65167990,6690,6690,6690,6690,0
|
|
20230911,175100,65167990,6690,6690,6690,6690,0
|
|
20230911,175000,65167990,6690,6690,6690,6690,0
|
|
20230911,174900,65167990,6690,6690,6690,6690,0
|
|
20230911,174800,65167990,6690,6690,6690,6690,0
|
|
20230911,174700,65167990,6690,6690,6690,6690,0
|
|
20230911,174600,65167990,6690,6690,6690,6690,0
|
|
20230911,174500,65167990,6690,6690,6690,6690,0
|
|
20230911,174400,65167990,6690,6690,6690,6690,0
|
|
20230911,174300,65167990,6690,6690,6690,6690,0
|
|
20230911,174200,65167990,6690,6690,6690,6690,0
|
|
20230911,174100,65167990,6690,6690,6690,6690,0
|
|
20230911,174000,65167990,6690,6690,6690,6690,0
|
|
20230911,173900,65167990,6690,6690,6690,6690,111
|
|
20230911,173800,65167990,6690,6690,6690,6690,0
|
|
20230911,173700,65167990,6690,6690,6690,6690,0
|
|
20230911,173600,65167990,6690,6690,6690,6690,0
|
|
20230911,173500,65167990,6690,6690,6690,6690,0
|
|
20230911,173400,65167990,6690,6690,6690,6690,0
|
|
20230911,173300,65167990,6690,6690,6690,6690,0
|
|
20230911,173200,65167990,6690,6690,6690,6690,0
|
|
20230911,173100,65167990,6690,6690,6690,6690,0
|
|
20230911,173000,65167990,6690,6690,6690,6690,0
|
|
20230911,172900,65167990,6690,6690,6690,6690,0
|
|
20230911,172800,65167990,6690,6690,6690,6690,0
|
|
20230911,172700,65167990,6690,6690,6690,6690,0
|
|
20230911,172600,65167990,6690,6690,6690,6690,0
|
|
20230911,172500,65167990,6690,6690,6690,6690,0
|
|
20230911,172400,65167990,6690,6690,6690,6690,0
|
|
20230911,172300,65167990,6690,6690,6690,6690,0
|
|
20230911,172200,65167990,6690,6690,6690,6690,0
|
|
20230911,172100,65167990,6690,6690,6690,6690,0
|
|
20230911,172000,65167990,6690,6690,6690,6690,0
|
|
20230911,171900,65167990,6690,6690,6690,6690,0
|
|
20230911,171800,65167990,6690,6690,6690,6690,0
|
|
20230911,171700,65167990,6690,6690,6690,6690,0
|
|
20230911,171600,65167990,6690,6690,6690,6690,0
|
|
20230911,171500,65167990,6690,6690,6690,6690,0
|
|
20230911,171400,65167990,6690,6690,6690,6690,0
|
|
20230911,171300,65167990,6690,6690,6690,6690,0
|
|
20230911,171200,65167990,6690,6690,6690,6690,0
|
|
20230911,171100,65167990,6690,6690,6690,6690,0
|
|
20230911,171000,65167990,6690,6690,6690,6690,0
|
|
20230911,170900,65167990,6690,6690,6690,6690,111
|
|
20230911,170800,65167990,6690,6690,6690,6690,0
|
|
20230911,170700,65167990,6690,6690,6690,6690,0
|
|
20230911,170600,65167990,6690,6690,6690,6690,0
|
|
20230911,170500,65167990,6690,6690,6690,6690,0
|
|
20230911,170400,65167990,6690,6690,6690,6690,0
|
|
20230911,170300,65167990,6690,6690,6690,6690,0
|
|
20230911,170200,65167990,6690,6690,6690,6690,0
|
|
20230911,170100,65167990,6690,6690,6690,6690,0
|
|
20230911,170000,65167990,6690,6690,6690,6690,0
|
|
20230911,165900,65167990,6690,6690,6690,6690,0
|
|
20230911,165800,65167990,6690,6690,6690,6690,0
|
|
20230911,165700,65167990,6690,6690,6690,6690,0
|
|
20230911,165600,65167990,6690,6690,6690,6690,0
|
|
20230911,165500,65167990,6690,6690,6690,6690,0
|
|
20230911,165400,65167990,6690,6690,6690,6690,0
|
|
20230911,165300,65167990,6690,6690,6690,6690,0
|
|
20230911,165200,65167990,6690,6690,6690,6690,0
|
|
20230911,165100,65167990,6690,6690,6690,6690,0
|
|
20230911,165000,65167990,6690,6690,6690,6690,0
|
|
20230911,164900,65167990,6690,6690,6690,6690,0
|
|
20230911,164800,65167990,6690,6690,6690,6690,0
|
|
20230911,164700,65167990,6690,6690,6690,6690,0
|
|
20230911,164600,65167990,6690,6690,6690,6690,0
|
|
20230911,164500,65167990,6690,6690,6690,6690,0
|
|
20230911,164400,65167990,6690,6690,6690,6690,0
|
|
20230911,164300,65167990,6690,6690,6690,6690,0
|
|
20230911,164200,65167990,6690,6690,6690,6690,0
|
|
20230911,164100,65167990,6690,6690,6690,6690,0
|
|
20230911,164000,65167990,6690,6690,6690,6690,0
|
|
20230911,163900,65167990,6690,6690,6690,6690,111
|
|
20230911,163800,65167990,6690,6690,6690,6690,0
|
|
20230911,163700,65167990,6690,6690,6690,6690,0
|
|
20230911,163600,65167990,6690,6690,6690,6690,0
|
|
20230911,163500,65167990,6690,6690,6690,6690,0
|
|
20230911,163400,65167990,6690,6690,6690,6690,0
|
|
20230911,163300,65167990,6690,6690,6690,6690,0
|
|
20230911,163200,65167990,6690,6690,6690,6690,0
|
|
20230911,163100,65167990,6690,6690,6690,6690,0
|
|
20230911,163000,65167990,6690,6690,6690,6690,0
|
|
20230911,162900,65167990,6690,6690,6690,6690,0
|
|
20230911,162800,65167990,6690,6690,6690,6690,0
|
|
20230911,162700,65167990,6690,6690,6690,6690,0
|
|
20230911,162600,65167990,6690,6690,6690,6690,0
|
|
20230911,162500,65167990,6690,6690,6690,6690,0
|
|
20230911,162400,65167990,6690,6690,6690,6690,0
|
|
20230911,162300,65167990,6690,6690,6690,6690,0
|
|
20230911,162200,65167990,6690,6690,6690,6690,0
|
|
20230911,162100,65167990,6690,6690,6690,6690,0
|
|
20230911,162000,65167990,6690,6690,6690,6690,0
|
|
20230911,161900,65167990,6690,6690,6690,6690,0
|
|
20230911,161800,65167990,6690,6690,6690,6690,0
|
|
20230911,161700,65167990,6690,6690,6690,6690,0
|
|
20230911,161600,65167990,6690,6690,6690,6690,0
|
|
20230911,161500,65167990,6690,6690,6690,6690,0
|
|
20230911,161400,65167990,6690,6690,6690,6690,0
|
|
20230911,161300,65167990,6690,6690,6690,6690,0
|
|
20230911,161200,65167990,6690,6690,6690,6690,0
|
|
20230911,161100,65167990,6690,6690,6690,6690,0
|
|
20230911,161000,65167990,6690,6690,6690,6690,0
|
|
20230911,160900,65167990,6690,6690,6690,6690,111
|
|
20230911,160800,65167990,6690,6690,6690,6690,0
|
|
20230911,160700,65167990,6690,6690,6690,6690,0
|
|
20230911,160600,65167990,6690,6690,6690,6690,0
|
|
20230911,160500,65167990,6690,6690,6690,6690,0
|
|
20230911,160400,65167990,6690,6690,6690,6690,0
|
|
20230911,160300,65167990,6690,6690,6690,6690,0
|
|
20230911,160200,65167990,6690,6690,6690,6690,0
|
|
20230911,160100,65167990,6690,6690,6690,6690,0
|
|
20230911,160000,65167990,6690,6690,6690,6690,0
|
|
20230911,155900,65167990,6690,6690,6690,6690,0
|
|
20230911,155800,65167990,6690,6690,6690,6690,0
|
|
20230911,155700,65167990,6690,6690,6690,6690,0
|
|
20230911,155600,65167990,6690,6690,6690,6690,0
|
|
20230911,155500,65167990,6690,6690,6690,6690,0
|
|
20230911,155400,65167990,6690,6690,6690,6690,0
|
|
20230911,155300,65167990,6690,6690,6690,6690,0
|
|
20230911,155200,65167990,6690,6690,6690,6690,0
|
|
20230911,155100,65167990,6690,6690,6690,6690,0
|
|
20230911,155000,65167990,6690,6690,6690,6690,0
|
|
20230911,154900,65167990,6690,6690,6690,6690,0
|
|
20230911,154800,65167990,6690,6690,6690,6690,0
|
|
20230911,154700,65167990,6690,6690,6690,6690,0
|
|
20230911,154600,65167990,6690,6690,6690,6690,0
|
|
20230911,154500,65167990,6690,6690,6690,6690,0
|
|
20230911,154400,65167990,6690,6690,6690,6690,0
|
|
20230911,154300,65167990,6690,6690,6690,6690,0
|
|
20230911,154200,65167990,6690,6690,6690,6690,0
|
|
20230911,154100,65167990,6690,6690,6690,6690,0
|
|
20230911,154000,65167990,6690,6690,6690,6690,0
|
|
20230911,153900,65167990,6690,6690,6690,6690,111
|
|
20230911,153800,65167990,6690,6690,6690,6690,0
|
|
20230911,153700,65167990,6690,6690,6690,6690,0
|
|
20230911,153600,65167990,6690,6690,6690,6690,0
|
|
20230911,153500,65167990,6690,6690,6690,6690,0
|
|
20230911,153400,65167990,6690,6690,6690,6690,0
|
|
20230911,153300,65167990,6690,6690,6690,6690,0
|
|
20230911,153200,65167990,6690,6690,6690,6690,0
|
|
20230911,153100,65167990,6690,6690,6690,6690,0
|
|
20230911,153000,65167990,6690,6690,6690,6690,111
|
|
20230911,152900,64425400,6690,6690,6690,6690,0
|
|
20230911,152800,64425400,6690,6690,6690,6690,0
|
|
20230911,152700,64425400,6690,6690,6690,6690,0
|
|
20230911,152600,64425400,6690,6690,6690,6690,0
|
|
20230911,152500,64425400,6690,6690,6690,6690,0
|
|
20230911,152400,64425400,6690,6690,6690,6690,0
|
|
20230911,152300,64425400,6690,6690,6690,6690,0
|
|
20230911,152200,64425400,6690,6690,6690,6690,0
|
|
20230911,152100,64425400,6690,6690,6690,6690,0
|
|
20230911,152000,64425400,6690,6690,6690,6690,0
|
|
20230911,151900,64425400,6690,6620,6690,6620,37
|
|
20230911,151800,64179540,6690,6690,6690,6690,0
|
|
20230911,151700,64179540,6690,6690,6690,6690,0
|
|
20230911,151600,64179540,6690,6690,6690,6690,0
|
|
20230911,151500,64179540,6690,6690,6690,6690,0
|
|
20230911,151400,64179540,6690,6690,6690,6690,0
|
|
20230911,151300,64179540,6690,6690,6690,6690,0
|
|
20230911,151200,64179540,6690,6690,6690,6690,0
|
|
20230911,151100,64179540,6690,6690,6690,6690,0
|
|
20230911,151000,64179540,6690,6690,6690,6690,100
|
|
20230911,150900,63510540,6690,6690,6690,6690,0
|
|
20230911,150800,63510540,6690,6690,6690,6690,1
|
|
20230911,150700,63503850,6690,6690,6690,6690,0
|
|
20230911,150600,63503850,6690,6680,6690,6680,326
|
|
20230911,150500,61326160,6680,6680,6680,6680,0
|
|
20230911,150400,61326160,6680,6680,6680,6680,0
|
|
20230911,150300,61326160,6680,6680,6680,6680,0
|
|
20230911,150200,61326160,6680,6680,6680,6680,0
|
|
20230911,150100,61326160,6680,6680,6680,6680,0
|
|
20230911,150000,61326160,6680,6680,6680,6680,0
|
|
20230911,145900,61326160,6680,6680,6680,6680,1
|
|
20230911,145800,61319480,6680,6680,6680,6680,0
|
|
20230911,145700,61319480,6680,6680,6680,6680,0
|
|
20230911,145600,61319480,6680,6680,6680,6680,185
|
|
20230911,145500,60083680,6690,6690,6690,6690,0
|
|
20230911,145400,60083680,6690,6690,6690,6690,0
|
|
20230911,145300,60083680,6690,6690,6690,6690,0
|
|
20230911,145200,60083680,6690,6690,6690,6690,0
|
|
20230911,145100,60083680,6690,6690,6690,6690,0
|
|
20230911,145000,60083680,6690,6680,6690,6680,48
|
|
20230911,144900,59763030,6680,6670,6680,6670,90
|
|
20230911,144800,59161840,6660,6660,6660,6660,43
|
|
20230911,144700,58875460,6680,6680,6680,6680,0
|
|
20230911,144600,58875460,6680,6680,6680,6680,0
|
|
20230911,144500,58875460,6680,6680,6680,6680,99
|
|
20230911,144400,58214140,6680,6680,6680,6680,1
|
|
20230911,144300,58207460,6680,6680,6680,6680,0
|
|
20230911,144200,58207460,6680,6680,6680,6680,1
|
|
20230911,144100,58200780,6680,6680,6680,6680,0
|
|
20230911,144000,58200780,6680,6680,6680,6680,1
|
|
20230911,143900,58194100,6680,6680,6680,6680,0
|
|
20230911,143800,58194100,6680,6680,6680,6680,1
|
|
20230911,143700,58187420,6680,6680,6680,6680,0
|
|
20230911,143600,58187420,6680,6680,6680,6680,1
|
|
20230911,143500,58180740,6680,6680,6680,6680,0
|
|
20230911,143400,58180740,6680,6680,6680,6680,0
|
|
20230911,143300,58180740,6680,6680,6680,6680,0
|
|
20230911,143200,58180740,6680,6680,6680,6680,0
|
|
20230911,143100,58180740,6680,6680,6680,6680,1
|
|
20230911,143000,58174060,6680,6680,6680,6680,0
|
|
20230911,142900,58174060,6680,6680,6680,6680,21
|
|
20230911,142800,58033780,6670,6670,6670,6670,0
|
|
20230911,142700,58033780,6670,6670,6670,6670,1
|
|
20230911,142600,58027110,6660,6660,6660,6660,0
|
|
20230911,142500,58027110,6660,6640,6660,6600,1395
|
|
20230911,142400,48813050,6680,6680,6680,6680,5
|
|
20230911,142300,48779650,6680,6680,6680,6680,1
|
|
20230911,142200,48772970,6670,6670,6670,6670,7
|
|
20230911,142100,48726280,6680,6680,6680,6680,0
|
|
20230911,142000,48726280,6680,6680,6680,6680,1
|
|
20230911,141900,48719600,6670,6670,6670,6670,0
|
|
20230911,141800,48719600,6670,6660,6670,6640,201
|
|
20230911,141700,47384310,6680,6680,6680,6680,0
|
|
20230911,141600,47384310,6680,6680,6680,6680,1
|
|
20230911,141500,47377630,6680,6680,6680,6680,0
|
|
20230911,141400,47377630,6680,6680,6680,6680,1
|
|
20230911,141300,47370950,6680,6680,6680,6680,1
|
|
20230911,141200,47364270,6680,6680,6680,6680,0
|
|
20230911,141100,47364270,6680,6680,6680,6680,1
|
|
20230911,141000,47357590,6680,6680,6680,6680,0
|
|
20230911,140900,47357590,6680,6660,6680,6660,18
|
|
20230911,140800,47237690,6680,6680,6680,6680,0
|
|
20230911,140700,47237690,6680,6680,6680,6680,1
|
|
20230911,140600,47231010,6680,6680,6680,6680,60
|
|
20230911,140500,46830210,6680,6680,6680,6680,1
|
|
20230911,140400,46823530,6680,6680,6680,6680,1
|
|
20230911,140300,46816850,6680,6680,6680,6680,0
|
|
20230911,140200,46816850,6680,6680,6680,6680,1
|
|
20230911,140100,46810170,6690,6690,6690,6690,0
|
|
20230911,140000,46810170,6690,6690,6690,6690,1
|
|
20230911,135900,46803480,6690,6690,6690,6690,0
|
|
20230911,135800,46803480,6690,6690,6690,6690,1
|
|
20230911,135700,46796790,6690,6690,6690,6690,78
|
|
20230911,135600,46274970,6690,6670,6690,6670,1923
|
|
20230911,135500,33437170,6660,6660,6660,6660,100
|
|
20230911,135400,32771170,6670,6670,6670,6670,92
|
|
20230911,135300,32157530,6670,6670,6670,6670,0
|
|
20230911,135200,32157530,6670,6670,6670,6670,1
|
|
20230911,135100,32150860,6670,6670,6670,6670,0
|
|
20230911,135000,32150860,6670,6670,6670,6670,1
|
|
20230911,134900,32144190,6670,6670,6670,6670,0
|
|
20230911,134800,32144190,6670,6660,6670,6650,251
|
|
20230911,134700,30474460,6670,6670,6670,6670,1
|
|
20230911,134600,30467790,6670,6670,6670,6670,0
|
|
20230911,134500,30467790,6670,6670,6670,6670,1
|
|
20230911,134400,30461120,6670,6670,6670,6670,0
|
|
20230911,134300,30461120,6670,6670,6670,6670,1
|
|
20230911,134200,30454450,6670,6670,6670,6670,0
|
|
20230911,134100,30454450,6670,6670,6670,6670,1
|
|
20230911,134000,30447780,6670,6670,6670,6670,0
|
|
20230911,133900,30447780,6670,6670,6670,6670,1
|
|
20230911,133800,30441110,6670,6670,6670,6670,0
|
|
20230911,133700,30441110,6670,6670,6670,6670,21
|
|
20230911,133600,30301040,6670,6670,6670,6670,0
|
|
20230911,133500,30301040,6670,6670,6670,6670,1
|
|
20230911,133400,30294370,6660,6660,6660,6660,0
|
|
20230911,133300,30294370,6660,6660,6660,6660,14
|
|
20230911,133200,30201130,6650,6650,6650,6650,0
|
|
20230911,133100,30201130,6650,6650,6650,6650,190
|
|
20230911,133000,28937630,6650,6650,6650,6650,1
|
|
20230911,132900,28930980,6650,6650,6650,6650,0
|
|
20230911,132800,28930980,6650,6650,6650,6650,0
|
|
20230911,132700,28930980,6650,6650,6650,6650,0
|
|
20230911,132600,28930980,6650,6650,6650,6650,0
|
|
20230911,132500,28930980,6650,6650,6650,6650,0
|
|
20230911,132400,28930980,6650,6650,6650,6650,0
|
|
20230911,132300,28930980,6650,6650,6650,6650,1
|
|
20230911,132200,28924330,6640,6650,6650,6640,98
|
|
20230911,132100,28273230,6670,6670,6670,6670,0
|
|
20230911,132000,28273230,6670,6670,6670,6670,0
|
|
20230911,131900,28273230,6670,6670,6670,6670,8
|
|
20230911,131800,28219870,6670,6670,6670,6670,0
|
|
20230911,131700,28219870,6670,6680,6680,6670,260
|
|
20230911,131600,26483090,6680,6680,6680,6680,0
|
|
20230911,131500,26483090,6680,6680,6680,6680,0
|
|
20230911,131400,26483090,6680,6680,6680,6680,0
|
|
20230911,131300,26483090,6680,6680,6680,6680,0
|
|
20230911,131200,26483090,6680,6680,6680,6680,0
|
|
20230911,131100,26483090,6680,6680,6680,6680,1
|
|
20230911,131000,26476410,6680,6680,6680,6680,0
|
|
20230911,130900,26476410,6680,6680,6680,6680,0
|
|
20230911,130800,26476410,6680,6680,6680,6680,0
|
|
20230911,130700,26476410,6680,6680,6680,6680,0
|
|
20230911,130600,26476410,6680,6680,6680,6680,0
|
|
20230911,130500,26476410,6680,6680,6680,6680,1
|
|
20230911,130400,26469730,6680,6680,6680,6680,0
|
|
20230911,130300,26469730,6680,6680,6680,6680,0
|
|
20230911,130200,26469730,6680,6680,6680,6680,0
|
|
20230911,130100,26469730,6680,6680,6680,6680,0
|
|
20230911,130000,26469730,6680,6670,6680,6670,182
|
|
20230911,125900,25255780,6680,6680,6680,6680,1
|
|
20230911,125800,25249100,6680,6680,6680,6680,0
|
|
20230911,125700,25249100,6680,6680,6680,6680,0
|
|
20230911,125600,25249100,6680,6680,6680,6680,0
|
|
20230911,125500,25249100,6680,6680,6680,6680,0
|
|
20230911,125400,25249100,6680,6680,6680,6680,0
|
|
20230911,125300,25249100,6680,6690,6690,6680,27
|
|
20230911,125200,25068720,6680,6680,6680,6680,200
|
|
20230911,125100,23732720,6690,6690,6690,6690,0
|
|
20230911,125000,23732720,6690,6690,6690,6690,0
|
|
20230911,124900,23732720,6690,6690,6690,6690,0
|
|
20230911,124800,23732720,6690,6690,6690,6690,0
|
|
20230911,124700,23732720,6690,6690,6690,6690,1
|
|
20230911,124600,23726030,6690,6690,6690,6690,0
|
|
20230911,124500,23726030,6690,6690,6690,6690,0
|
|
20230911,124400,23726030,6690,6690,6690,6690,0
|
|
20230911,124300,23726030,6690,6690,6690,6690,41
|
|
20230911,124200,23451740,6690,6690,6690,6690,0
|
|
20230911,124100,23451740,6690,6690,6690,6690,1
|
|
20230911,124000,23445050,6690,6690,6690,6690,0
|
|
20230911,123900,23445050,6690,6690,6690,6690,0
|
|
20230911,123800,23445050,6690,6690,6690,6690,12
|
|
20230911,123700,23364770,6700,6700,6700,6700,0
|
|
20230911,123600,23364770,6700,6700,6700,6700,0
|
|
20230911,123500,23364770,6700,6700,6700,6700,1
|
|
20230911,123400,23358070,6700,6690,6700,6690,2
|
|
20230911,123300,23344680,6700,6700,6700,6700,171
|
|
20230911,123200,22198980,6690,6700,6700,6690,103
|
|
20230911,123100,21508910,6700,6700,6700,6700,0
|
|
20230911,123000,21508910,6700,6700,6700,6700,0
|
|
20230911,122900,21508910,6700,6700,6700,6700,0
|
|
20230911,122800,21508910,6700,6700,6700,6700,0
|
|
20230911,122700,21508910,6700,6700,6700,6700,0
|
|
20230911,122600,21508910,6700,6700,6700,6700,0
|
|
20230911,122500,21508910,6700,6700,6700,6700,1
|
|
20230911,122400,21502210,6690,6690,6690,6690,0
|
|
20230911,122300,21502210,6690,6690,6690,6690,0
|
|
20230911,122200,21502210,6690,6690,6690,6690,0
|
|
20230911,122100,21502210,6690,6690,6690,6690,0
|
|
20230911,122000,21502210,6690,6690,6690,6690,4
|
|
20230911,121900,21475450,6700,6700,6700,6700,0
|
|
20230911,121800,21475450,6700,6700,6700,6700,0
|
|
20230911,121700,21475450,6700,6700,6700,6700,0
|
|
20230911,121600,21475450,6700,6660,6700,6650,97
|
|
20230911,121500,20830150,6710,6710,6710,6710,0
|
|
20230911,121400,20830150,6710,6710,6710,6710,0
|
|
20230911,121300,20830150,6710,6710,6710,6710,0
|
|
20230911,121200,20830150,6710,6710,6710,6710,0
|
|
20230911,121100,20830150,6710,6710,6710,6710,0
|
|
20230911,121000,20830150,6710,6710,6710,6710,0
|
|
20230911,120900,20830150,6710,6710,6710,6710,0
|
|
20230911,120800,20830150,6710,6710,6710,6710,0
|
|
20230911,120700,20830150,6710,6710,6710,6710,0
|
|
20230911,120600,20830150,6710,6710,6710,6710,0
|
|
20230911,120500,20830150,6710,6710,6710,6710,0
|
|
20230911,120400,20830150,6710,6710,6710,6710,0
|
|
20230911,120300,20830150,6710,6710,6710,6710,0
|
|
20230911,120200,20830150,6710,6710,6710,6710,0
|
|
20230911,120100,20830150,6710,6710,6710,6710,0
|
|
20230911,120000,20830150,6710,6710,6710,6710,0
|
|
20230911,115900,20830150,6710,6710,6710,6710,0
|
|
20230911,115800,20830150,6710,6660,6710,6660,101
|
|
20230911,115700,20157440,6670,6670,6670,6670,0
|
|
20230911,115600,20157440,6670,6670,6670,6670,0
|
|
20230911,115500,20157440,6670,6680,6680,6670,150
|
|
20230911,115400,19156440,6690,6690,6690,6690,50
|
|
20230911,115300,18821940,6710,6710,6710,6710,0
|
|
20230911,115200,18821940,6710,6710,6710,6710,1
|
|
20230911,115100,18815230,6700,6710,6710,6700,100
|
|
20230911,115000,18144730,6720,6720,6720,6720,10
|
|
20230911,114900,18077530,6720,6720,6720,6720,0
|
|
20230911,114800,18077530,6720,6720,6720,6720,0
|
|
20230911,114700,18077530,6720,6720,6720,6720,0
|
|
20230911,114600,18077530,6720,6720,6720,6720,0
|
|
20230911,114500,18077530,6720,6720,6720,6720,0
|
|
20230911,114400,18077530,6720,6720,6720,6720,0
|
|
20230911,114300,18077530,6720,6720,6720,6720,0
|
|
20230911,114200,18077530,6720,6720,6720,6720,0
|
|
20230911,114100,18077530,6720,6720,6720,6720,0
|
|
20230911,114000,18077530,6720,6720,6720,6720,0
|
|
20230911,113900,18077530,6720,6720,6720,6720,0
|
|
20230911,113800,18077530,6720,6720,6720,6720,10
|
|
20230911,113700,18010330,6720,6720,6720,6720,0
|
|
20230911,113600,18010330,6720,6720,6720,6720,0
|
|
20230911,113500,18010330,6720,6720,6720,6720,0
|
|
20230911,113400,18010330,6720,6720,6720,6720,0
|
|
20230911,113300,18010330,6720,6720,6720,6720,0
|
|
20230911,113200,18010330,6720,6720,6720,6720,7
|
|
20230911,113100,17963290,6720,6720,6720,6720,0
|
|
20230911,113000,17963290,6720,6720,6720,6720,0
|
|
20230911,112900,17963290,6720,6720,6720,6720,0
|
|
20230911,112800,17963290,6720,6720,6720,6720,0
|
|
20230911,112700,17963290,6720,6720,6720,6720,0
|
|
20230911,112600,17963290,6720,6720,6720,6720,0
|
|
20230911,112500,17963290,6720,6720,6720,6720,0
|
|
20230911,112400,17963290,6720,6720,6720,6720,0
|
|
20230911,112300,17963290,6720,6680,6720,6680,6
|
|
20230911,112200,17923080,6670,6670,6670,6670,0
|
|
20230911,112100,17923080,6670,6670,6670,6670,1
|
|
20230911,112000,17916410,6660,6660,6660,6660,1
|
|
20230911,111900,17909750,6600,6660,6660,6600,12
|
|
20230911,111800,17830160,6720,6720,6720,6720,0
|
|
20230911,111700,17830160,6720,6670,6720,6670,7
|
|
20230911,111600,17783280,6660,6660,6660,6660,0
|
|
20230911,111500,17783280,6660,6660,6660,6660,0
|
|
20230911,111400,17783280,6660,6660,6660,6660,0
|
|
20230911,111300,17783280,6660,6660,6660,6660,1
|
|
20230911,111200,17776620,6650,6650,6650,6650,1
|
|
20230911,111100,17769970,6590,6720,6720,6590,1001
|
|
20230911,111000,11117540,6680,6680,6680,6680,0
|
|
20230911,110900,11117540,6680,6680,6680,6680,0
|
|
20230911,110800,11117540,6680,6680,6680,6680,0
|
|
20230911,110700,11117540,6680,6680,6680,6680,0
|
|
20230911,110600,11117540,6680,6680,6680,6680,59
|
|
20230911,110500,10723420,6680,6680,6680,6680,0
|
|
20230911,110400,10723420,6680,6680,6680,6680,0
|
|
20230911,110300,10723420,6680,6680,6680,6680,85
|
|
20230911,110200,10155620,6700,6700,6700,6700,1
|
|
20230911,110100,10148920,6700,6700,6700,6700,0
|
|
20230911,110000,10148920,6700,6700,6700,6700,0
|
|
20230911,105900,10148920,6700,6700,6700,6700,0
|
|
20230911,105800,10148920,6700,6700,6700,6700,0
|
|
20230911,105700,10148920,6700,6700,6700,6700,1
|
|
20230911,105600,10142220,6700,6710,6720,6700,4
|
|
20230911,105500,10115390,6700,6700,6700,6700,234
|
|
20230911,105400,8547590,6720,6720,6720,6720,0
|
|
20230911,105300,8547590,6720,6720,6720,6720,0
|
|
20230911,105200,8547590,6720,6720,6720,6720,1
|
|
20230911,105100,8540870,6720,6720,6720,6720,0
|
|
20230911,105000,8540870,6720,6720,6720,6720,0
|
|
20230911,104900,8540870,6720,6720,6720,6720,0
|
|
20230911,104800,8540870,6720,6720,6720,6720,0
|
|
20230911,104700,8540870,6720,6720,6720,6720,1
|
|
20230911,104600,8534150,6680,6680,6680,6680,59
|
|
20230911,104500,8140030,6690,6690,6690,6690,0
|
|
20230911,104400,8140030,6690,6690,6690,6690,0
|
|
20230911,104300,8140030,6690,6690,6690,6690,12
|
|
20230911,104200,8059750,6690,6690,6690,6690,1
|
|
20230911,104100,8053060,6690,6690,6690,6690,0
|
|
20230911,104000,8053060,6690,6690,6690,6690,0
|
|
20230911,103900,8053060,6690,6690,6690,6690,0
|
|
20230911,103800,8053060,6690,6690,6690,6690,7
|
|
20230911,103700,8006230,6690,6690,6690,6690,1
|
|
20230911,103600,7999540,6690,6690,6690,6690,6
|
|
20230911,103500,7959400,6690,6690,6690,6690,1
|
|
20230911,103400,7952710,6720,6720,6720,6720,0
|
|
20230911,103300,7952710,6720,6720,6720,6720,0
|
|
20230911,103200,7952710,6720,6710,6720,6710,9
|
|
20230911,103100,7892300,6710,6690,6710,6690,201
|
|
20230911,103000,6547590,6720,6720,6720,6720,0
|
|
20230911,102900,6547590,6720,6720,6720,6720,0
|
|
20230911,102800,6547590,6720,6720,6720,6720,0
|
|
20230911,102700,6547590,6720,6720,6720,6720,1
|
|
20230911,102600,6540870,6720,6720,6720,6720,0
|
|
20230911,102500,6540870,6720,6720,6720,6720,0
|
|
20230911,102400,6540870,6720,6720,6720,6720,9
|
|
20230911,102300,6480390,6730,6730,6730,6730,0
|
|
20230911,102200,6480390,6730,6730,6730,6730,0
|
|
20230911,102100,6480390,6730,6730,6730,6730,0
|
|
20230911,102000,6480390,6730,6730,6730,6730,0
|
|
20230911,101900,6480390,6730,6730,6730,6730,0
|
|
20230911,101800,6480390,6730,6730,6730,6730,2
|
|
20230911,101700,6466930,6730,6730,6730,6730,14
|
|
20230911,101600,6372710,6730,6730,6730,6730,0
|
|
20230911,101500,6372710,6730,6730,6730,6730,0
|
|
20230911,101400,6372710,6730,6730,6730,6730,0
|
|
20230911,101300,6372710,6730,6730,6730,6730,2
|
|
20230911,101200,6359250,6730,6730,6730,6730,0
|
|
20230911,101100,6359250,6730,6730,6730,6730,0
|
|
20230911,101000,6359250,6730,6730,6730,6730,0
|
|
20230911,100900,6359250,6730,6690,6730,6690,31
|
|
20230911,100800,6151820,6730,6730,6730,6730,2
|
|
20230911,100700,6138360,6730,6730,6730,6730,0
|
|
20230911,100600,6138360,6730,6730,6730,6730,0
|
|
20230911,100500,6138360,6730,6730,6730,6730,0
|
|
20230911,100400,6138360,6730,6730,6730,6730,0
|
|
20230911,100300,6138360,6730,6730,6730,6730,2
|
|
20230911,100200,6124900,6730,6730,6730,6730,0
|
|
20230911,100100,6124900,6730,6730,6730,6730,1
|
|
20230911,100000,6118170,6730,6730,6730,6730,0
|
|
20230911,095900,6118170,6730,6730,6730,6730,0
|
|
20230911,095800,6118170,6730,6730,6730,6730,2
|
|
20230911,095700,6104710,6730,6730,6730,6730,0
|
|
20230911,095600,6104710,6730,6730,6730,6730,0
|
|
20230911,095500,6104710,6730,6730,6730,6730,1
|
|
20230911,095400,6097980,6730,6730,6730,6730,0
|
|
20230911,095300,6097980,6730,6730,6730,6730,0
|
|
20230911,095200,6097980,6730,6730,6730,6730,0
|
|
20230911,095100,6097980,6730,6730,6730,6730,5
|
|
20230911,095000,6064330,6730,6730,6730,6730,1
|
|
20230911,094900,6057600,6730,6730,6730,6730,2
|
|
20230911,094800,6044140,6730,6730,6730,6730,0
|
|
20230911,094700,6044140,6730,6730,6730,6730,0
|
|
20230911,094600,6044140,6730,6730,6730,6730,0
|
|
20230911,094500,6044140,6730,6730,6730,6730,0
|
|
20230911,094400,6044140,6730,6730,6730,6730,1
|
|
20230911,094300,6037410,6730,6730,6730,6730,0
|
|
20230911,094200,6037410,6730,6730,6730,6730,0
|
|
20230911,094100,6037410,6730,6730,6730,6730,0
|
|
20230911,094000,6037410,6730,6690,6730,6670,297
|
|
20230911,093900,4054780,6690,6690,6690,6690,0
|
|
20230911,093800,4054780,6690,6690,6690,6690,1
|
|
20230911,093700,4048090,6690,6690,6690,6690,20
|
|
20230911,093600,3914290,6690,6690,6690,6690,1
|
|
20230911,093500,3907600,6690,6690,6690,6690,1
|
|
20230911,093400,3900910,6690,6690,6690,6690,0
|
|
20230911,093300,3900910,6690,6690,6690,6690,0
|
|
20230911,093200,3900910,6690,6680,6690,6670,6
|
|
20230911,093100,3860830,6690,6690,6690,6690,0
|
|
20230911,093000,3860830,6690,6690,6690,6690,134
|
|
20230911,092900,2964370,6690,6690,6690,6690,0
|
|
20230911,092800,2964370,6690,6690,6690,6690,0
|
|
20230911,092700,2964370,6690,6690,6690,6690,0
|
|
20230911,092600,2964370,6690,6690,6690,6690,0
|
|
20230911,092500,2964370,6690,6690,6690,6690,2
|
|
20230911,092400,2950990,6670,6690,6690,6670,18
|
|
20230911,092300,2830890,6690,6690,6690,6690,0
|
|
20230911,092200,2830890,6690,6690,6690,6690,0
|
|
20230911,092100,2830890,6690,6690,6690,6690,0
|
|
20230911,092000,2830890,6690,6690,6690,6690,17
|
|
20230911,091900,2717160,6690,6690,6690,6690,2
|
|
20230911,091800,2703780,6690,6690,6690,6690,2
|
|
20230911,091700,2690400,6690,6690,6690,6690,0
|
|
20230911,091600,2690400,6690,6690,6690,6690,0
|
|
20230911,091500,2690400,6690,6690,6690,6690,0
|
|
20230911,091400,2690400,6690,6690,6690,6690,0
|
|
20230911,091300,2690400,6690,6690,6690,6690,0
|
|
20230911,091200,2690400,6690,6690,6690,6690,0
|
|
20230911,091100,2690400,6690,6690,6690,6690,1
|
|
20230911,091000,2683710,6690,6690,6690,6690,0
|
|
20230911,090900,2683710,6690,6690,6690,6690,0
|
|
20230911,090800,2683710,6690,6690,6690,6690,40
|
|
20230911,090700,2416110,6740,6740,6740,6740,0
|
|
20230911,090600,2416110,6740,6740,6740,6740,1
|
|
20230911,090500,2409370,6740,6740,6740,6740,0
|
|
20230911,090400,2409370,6740,6740,6740,6740,0
|
|
20230911,090300,2409370,6740,6740,6740,6740,0
|
|
20230911,090200,2409370,6740,6740,6740,6740,0
|
|
20230911,090100,2409370,6740,6730,6740,6730,43
|
|
20230911,090000,2119950,6730,6730,6730,6730,315
|