676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201300,51146910,6650,6650,6650,6650,58
|
|
20230906,201200,51146910,6650,6650,6650,6650,0
|
|
20230906,201100,51146910,6650,6650,6650,6650,0
|
|
20230906,201000,51146910,6650,6650,6650,6650,0
|
|
20230906,200900,51146910,6650,6650,6650,6650,0
|
|
20230906,200800,51146910,6650,6650,6650,6650,0
|
|
20230906,200700,51146910,6650,6650,6650,6650,0
|
|
20230906,200600,51146910,6650,6650,6650,6650,0
|
|
20230906,200500,51146910,6650,6650,6650,6650,0
|
|
20230906,200400,51146910,6650,6650,6650,6650,0
|
|
20230906,200300,51146910,6650,6650,6650,6650,0
|
|
20230906,200200,51146910,6650,6650,6650,6650,0
|
|
20230906,200100,51146910,6650,6650,6650,6650,0
|
|
20230906,200000,51146910,6650,6650,6650,6650,0
|
|
20230906,195900,51146910,6650,6650,6650,6650,0
|
|
20230906,195800,51146910,6650,6650,6650,6650,0
|
|
20230906,195700,51146910,6650,6650,6650,6650,0
|
|
20230906,195600,51146910,6650,6650,6650,6650,0
|
|
20230906,195500,51146910,6650,6650,6650,6650,0
|
|
20230906,195400,51146910,6650,6650,6650,6650,0
|
|
20230906,195300,51146910,6650,6650,6650,6650,0
|
|
20230906,195200,51146910,6650,6650,6650,6650,0
|
|
20230906,195100,51146910,6650,6650,6650,6650,0
|
|
20230906,195000,51146910,6650,6650,6650,6650,0
|
|
20230906,194900,51146910,6650,6650,6650,6650,0
|
|
20230906,194800,51146910,6650,6650,6650,6650,0
|
|
20230906,194700,51146910,6650,6650,6650,6650,0
|
|
20230906,194600,51146910,6650,6650,6650,6650,0
|
|
20230906,194500,51146910,6650,6650,6650,6650,0
|
|
20230906,194400,51146910,6650,6650,6650,6650,0
|
|
20230906,194300,51146910,6650,6650,6650,6650,58
|
|
20230906,194200,51146910,6650,6650,6650,6650,0
|
|
20230906,194100,51146910,6650,6650,6650,6650,0
|
|
20230906,194000,51146910,6650,6650,6650,6650,0
|
|
20230906,193900,51146910,6650,6650,6650,6650,0
|
|
20230906,193800,51146910,6650,6650,6650,6650,0
|
|
20230906,193700,51146910,6650,6650,6650,6650,0
|
|
20230906,193600,51146910,6650,6650,6650,6650,0
|
|
20230906,193500,51146910,6650,6650,6650,6650,0
|
|
20230906,193400,51146910,6650,6650,6650,6650,0
|
|
20230906,193300,51146910,6650,6650,6650,6650,0
|
|
20230906,193200,51146910,6650,6650,6650,6650,0
|
|
20230906,193100,51146910,6650,6650,6650,6650,0
|
|
20230906,193000,51146910,6650,6650,6650,6650,0
|
|
20230906,192900,51146910,6650,6650,6650,6650,0
|
|
20230906,192800,51146910,6650,6650,6650,6650,0
|
|
20230906,192700,51146910,6650,6650,6650,6650,0
|
|
20230906,192600,51146910,6650,6650,6650,6650,0
|
|
20230906,192500,51146910,6650,6650,6650,6650,0
|
|
20230906,192400,51146910,6650,6650,6650,6650,0
|
|
20230906,192300,51146910,6650,6650,6650,6650,0
|
|
20230906,192200,51146910,6650,6650,6650,6650,0
|
|
20230906,192100,51146910,6650,6650,6650,6650,0
|
|
20230906,192000,51146910,6650,6650,6650,6650,0
|
|
20230906,191900,51146910,6650,6650,6650,6650,0
|
|
20230906,191800,51146910,6650,6650,6650,6650,0
|
|
20230906,191700,51146910,6650,6650,6650,6650,0
|
|
20230906,191600,51146910,6650,6650,6650,6650,0
|
|
20230906,191500,51146910,6650,6650,6650,6650,0
|
|
20230906,191400,51146910,6650,6650,6650,6650,0
|
|
20230906,191300,51146910,6650,6650,6650,6650,58
|
|
20230906,191200,51146910,6650,6650,6650,6650,0
|
|
20230906,191100,51146910,6650,6650,6650,6650,0
|
|
20230906,191000,51146910,6650,6650,6650,6650,0
|
|
20230906,190900,51146910,6650,6650,6650,6650,0
|
|
20230906,190800,51146910,6650,6650,6650,6650,0
|
|
20230906,190700,51146910,6650,6650,6650,6650,0
|
|
20230906,190600,51146910,6650,6650,6650,6650,0
|
|
20230906,190500,51146910,6650,6650,6650,6650,0
|
|
20230906,190400,51146910,6650,6650,6650,6650,0
|
|
20230906,190300,51146910,6650,6650,6650,6650,0
|
|
20230906,190200,51146910,6650,6650,6650,6650,0
|
|
20230906,190100,51146910,6650,6650,6650,6650,0
|
|
20230906,190000,51146910,6650,6650,6650,6650,0
|
|
20230906,185900,51146910,6650,6650,6650,6650,0
|
|
20230906,185800,51146910,6650,6650,6650,6650,0
|
|
20230906,185700,51146910,6650,6650,6650,6650,0
|
|
20230906,185600,51146910,6650,6650,6650,6650,0
|
|
20230906,185500,51146910,6650,6650,6650,6650,0
|
|
20230906,185400,51146910,6650,6650,6650,6650,0
|
|
20230906,185300,51146910,6650,6650,6650,6650,0
|
|
20230906,185200,51146910,6650,6650,6650,6650,0
|
|
20230906,185100,51146910,6650,6650,6650,6650,0
|
|
20230906,185000,51146910,6650,6650,6650,6650,0
|
|
20230906,184900,51146910,6650,6650,6650,6650,0
|
|
20230906,184800,51146910,6650,6650,6650,6650,0
|
|
20230906,184700,51146910,6650,6650,6650,6650,0
|
|
20230906,184600,51146910,6650,6650,6650,6650,0
|
|
20230906,184500,51146910,6650,6650,6650,6650,0
|
|
20230906,184400,51146910,6650,6650,6650,6650,0
|
|
20230906,184300,51146910,6650,6650,6650,6650,58
|
|
20230906,184200,51146910,6650,6650,6650,6650,0
|
|
20230906,184100,51146910,6650,6650,6650,6650,0
|
|
20230906,184000,51146910,6650,6650,6650,6650,0
|
|
20230906,183900,51146910,6650,6650,6650,6650,0
|
|
20230906,183800,51146910,6650,6650,6650,6650,0
|
|
20230906,183700,51146910,6650,6650,6650,6650,0
|
|
20230906,183600,51146910,6650,6650,6650,6650,0
|
|
20230906,183500,51146910,6650,6650,6650,6650,0
|
|
20230906,183400,51146910,6650,6650,6650,6650,0
|
|
20230906,183300,51146910,6650,6650,6650,6650,0
|
|
20230906,183200,51146910,6650,6650,6650,6650,0
|
|
20230906,183100,51146910,6650,6650,6650,6650,0
|
|
20230906,183000,51146910,6650,6650,6650,6650,0
|
|
20230906,182900,51146910,6650,6650,6650,6650,0
|
|
20230906,182800,51146910,6650,6650,6650,6650,0
|
|
20230906,182700,51146910,6650,6650,6650,6650,0
|
|
20230906,182600,51146910,6650,6650,6650,6650,0
|
|
20230906,182500,51146910,6650,6650,6650,6650,0
|
|
20230906,182400,51146910,6650,6650,6650,6650,0
|
|
20230906,182300,51146910,6650,6650,6650,6650,0
|
|
20230906,182200,51146910,6650,6650,6650,6650,0
|
|
20230906,182100,51146910,6650,6650,6650,6650,0
|
|
20230906,182000,51146910,6650,6650,6650,6650,0
|
|
20230906,181900,51146910,6650,6650,6650,6650,0
|
|
20230906,181800,51146910,6650,6650,6650,6650,0
|
|
20230906,181700,51146910,6650,6650,6650,6650,0
|
|
20230906,181600,51146910,6650,6650,6650,6650,0
|
|
20230906,181500,51146910,6650,6650,6650,6650,0
|
|
20230906,181400,51146910,6650,6650,6650,6650,0
|
|
20230906,181300,51146910,6650,6650,6650,6650,58
|
|
20230906,181200,51146910,6650,6650,6650,6650,0
|
|
20230906,181100,51146910,6650,6650,6650,6650,0
|
|
20230906,181000,51146910,6650,6650,6650,6650,0
|
|
20230906,180900,51146910,6650,6650,6650,6650,0
|
|
20230906,180800,51146910,6650,6650,6650,6650,0
|
|
20230906,180700,51146910,6650,6650,6650,6650,0
|
|
20230906,180600,51146910,6650,6650,6650,6650,0
|
|
20230906,180500,51146910,6650,6650,6650,6650,0
|
|
20230906,180400,51146910,6650,6650,6650,6650,0
|
|
20230906,180300,51146910,6650,6650,6650,6650,0
|
|
20230906,180200,51146910,6650,6650,6650,6650,0
|
|
20230906,180100,51146910,6650,6650,6650,6650,0
|
|
20230906,180000,51146910,6650,6650,6650,6650,0
|
|
20230906,175900,51146910,6650,6650,6650,6650,0
|
|
20230906,175800,51146910,6650,6650,6650,6650,0
|
|
20230906,175700,51146910,6650,6650,6650,6650,0
|
|
20230906,175600,51146910,6650,6650,6650,6650,0
|
|
20230906,175500,51146910,6650,6650,6650,6650,0
|
|
20230906,175400,51146910,6650,6650,6650,6650,0
|
|
20230906,175300,51146910,6650,6650,6650,6650,0
|
|
20230906,175200,51146910,6650,6650,6650,6650,0
|
|
20230906,175100,51146910,6650,6650,6650,6650,0
|
|
20230906,175000,51146910,6650,6650,6650,6650,0
|
|
20230906,174900,51146910,6650,6650,6650,6650,0
|
|
20230906,174800,51146910,6650,6650,6650,6650,0
|
|
20230906,174700,51146910,6650,6650,6650,6650,0
|
|
20230906,174600,51146910,6650,6650,6650,6650,0
|
|
20230906,174500,51146910,6650,6650,6650,6650,0
|
|
20230906,174400,51146910,6650,6650,6650,6650,0
|
|
20230906,174300,51146910,6650,6650,6650,6650,58
|
|
20230906,174200,51146910,6650,6650,6650,6650,0
|
|
20230906,174100,51146910,6650,6650,6650,6650,0
|
|
20230906,174000,51146910,6650,6650,6650,6650,0
|
|
20230906,173900,51146910,6650,6650,6650,6650,0
|
|
20230906,173800,51146910,6650,6650,6650,6650,0
|
|
20230906,173700,51146910,6650,6650,6650,6650,0
|
|
20230906,173600,51146910,6650,6650,6650,6650,0
|
|
20230906,173500,51146910,6650,6650,6650,6650,0
|
|
20230906,173400,51146910,6650,6650,6650,6650,0
|
|
20230906,173300,51146910,6650,6650,6650,6650,0
|
|
20230906,173200,51146910,6650,6650,6650,6650,0
|
|
20230906,173100,51146910,6650,6650,6650,6650,0
|
|
20230906,173000,51146910,6650,6650,6650,6650,0
|
|
20230906,172900,51146910,6650,6650,6650,6650,0
|
|
20230906,172800,51146910,6650,6650,6650,6650,0
|
|
20230906,172700,51146910,6650,6650,6650,6650,0
|
|
20230906,172600,51146910,6650,6650,6650,6650,0
|
|
20230906,172500,51146910,6650,6650,6650,6650,0
|
|
20230906,172400,51146910,6650,6650,6650,6650,0
|
|
20230906,172300,51146910,6650,6650,6650,6650,0
|
|
20230906,172200,51146910,6650,6650,6650,6650,0
|
|
20230906,172100,51146910,6650,6650,6650,6650,0
|
|
20230906,172000,51146910,6650,6650,6650,6650,0
|
|
20230906,171900,51146910,6650,6650,6650,6650,0
|
|
20230906,171800,51146910,6650,6650,6650,6650,0
|
|
20230906,171700,51146910,6650,6650,6650,6650,0
|
|
20230906,171600,51146910,6650,6650,6650,6650,0
|
|
20230906,171500,51146910,6650,6650,6650,6650,0
|
|
20230906,171400,51146910,6650,6650,6650,6650,0
|
|
20230906,171300,51146910,6650,6650,6650,6650,58
|
|
20230906,171200,51146910,6650,6650,6650,6650,0
|
|
20230906,171100,51146910,6650,6650,6650,6650,0
|
|
20230906,171000,51146910,6650,6650,6650,6650,0
|
|
20230906,170900,51146910,6650,6650,6650,6650,0
|
|
20230906,170800,51146910,6650,6650,6650,6650,0
|
|
20230906,170700,51146910,6650,6650,6650,6650,0
|
|
20230906,170600,51146910,6650,6650,6650,6650,0
|
|
20230906,170500,51146910,6650,6650,6650,6650,0
|
|
20230906,170400,51146910,6650,6650,6650,6650,0
|
|
20230906,170300,51146910,6650,6650,6650,6650,0
|
|
20230906,170200,51146910,6650,6650,6650,6650,0
|
|
20230906,170100,51146910,6650,6650,6650,6650,0
|
|
20230906,170000,51146910,6650,6650,6650,6650,0
|
|
20230906,165900,51146910,6650,6650,6650,6650,0
|
|
20230906,165800,51146910,6650,6650,6650,6650,0
|
|
20230906,165700,51146910,6650,6650,6650,6650,0
|
|
20230906,165600,51146910,6650,6650,6650,6650,0
|
|
20230906,165500,51146910,6650,6650,6650,6650,0
|
|
20230906,165400,51146910,6650,6650,6650,6650,0
|
|
20230906,165300,51146910,6650,6650,6650,6650,0
|
|
20230906,165200,51146910,6650,6650,6650,6650,0
|
|
20230906,165100,51146910,6650,6650,6650,6650,0
|
|
20230906,165000,51146910,6650,6650,6650,6650,0
|
|
20230906,164900,51146910,6650,6650,6650,6650,0
|
|
20230906,164800,51146910,6650,6650,6650,6650,0
|
|
20230906,164700,51146910,6650,6650,6650,6650,0
|
|
20230906,164600,51146910,6650,6650,6650,6650,0
|
|
20230906,164500,51146910,6650,6650,6650,6650,0
|
|
20230906,164400,51146910,6650,6650,6650,6650,0
|
|
20230906,164300,51146910,6650,6650,6650,6650,58
|
|
20230906,164200,51146910,6650,6650,6650,6650,0
|
|
20230906,164100,51146910,6650,6650,6650,6650,0
|
|
20230906,164000,51146910,6650,6650,6650,6650,0
|
|
20230906,163900,51146910,6650,6650,6650,6650,0
|
|
20230906,163800,51146910,6650,6650,6650,6650,0
|
|
20230906,163700,51146910,6650,6650,6650,6650,0
|
|
20230906,163600,51146910,6650,6650,6650,6650,0
|
|
20230906,163500,51146910,6650,6650,6650,6650,0
|
|
20230906,163400,51146910,6650,6650,6650,6650,0
|
|
20230906,163300,51146910,6650,6650,6650,6650,0
|
|
20230906,163200,51146910,6650,6650,6650,6650,0
|
|
20230906,163100,51146910,6650,6650,6650,6650,0
|
|
20230906,163000,51146910,6650,6650,6650,6650,0
|
|
20230906,162900,51146910,6650,6650,6650,6650,0
|
|
20230906,162800,51146910,6650,6650,6650,6650,0
|
|
20230906,162700,51146910,6650,6650,6650,6650,0
|
|
20230906,162600,51146910,6650,6650,6650,6650,0
|
|
20230906,162500,51146910,6650,6650,6650,6650,0
|
|
20230906,162400,51146910,6650,6650,6650,6650,0
|
|
20230906,162300,51146910,6650,6650,6650,6650,0
|
|
20230906,162200,51146910,6650,6650,6650,6650,0
|
|
20230906,162100,51146910,6650,6650,6650,6650,0
|
|
20230906,162000,51146910,6650,6650,6650,6650,0
|
|
20230906,161900,51146910,6650,6650,6650,6650,0
|
|
20230906,161800,51146910,6650,6650,6650,6650,0
|
|
20230906,161700,51146910,6650,6650,6650,6650,0
|
|
20230906,161600,51146910,6650,6650,6650,6650,0
|
|
20230906,161500,51146910,6650,6650,6650,6650,0
|
|
20230906,161400,51146910,6650,6650,6650,6650,0
|
|
20230906,161300,51146910,6650,6650,6650,6650,58
|
|
20230906,161200,51146910,6650,6650,6650,6650,0
|
|
20230906,161100,51146910,6650,6650,6650,6650,0
|
|
20230906,161000,51146910,6650,6650,6650,6650,0
|
|
20230906,160900,51146910,6650,6650,6650,6650,0
|
|
20230906,160800,51146910,6650,6650,6650,6650,0
|
|
20230906,160700,51146910,6650,6650,6650,6650,0
|
|
20230906,160600,51146910,6650,6650,6650,6650,0
|
|
20230906,160500,51146910,6650,6650,6650,6650,0
|
|
20230906,160400,51146910,6650,6650,6650,6650,0
|
|
20230906,160300,51146910,6650,6650,6650,6650,0
|
|
20230906,160200,51146910,6650,6650,6650,6650,0
|
|
20230906,160100,51146910,6650,6650,6650,6650,0
|
|
20230906,160000,51146910,6650,6650,6650,6650,0
|
|
20230906,155900,51146910,6650,6650,6650,6650,0
|
|
20230906,155800,51146910,6650,6650,6650,6650,0
|
|
20230906,155700,51146910,6650,6650,6650,6650,0
|
|
20230906,155600,51146910,6650,6650,6650,6650,0
|
|
20230906,155500,51146910,6650,6650,6650,6650,0
|
|
20230906,155400,51146910,6650,6650,6650,6650,0
|
|
20230906,155300,51146910,6650,6650,6650,6650,0
|
|
20230906,155200,51146910,6650,6650,6650,6650,0
|
|
20230906,155100,51146910,6650,6650,6650,6650,0
|
|
20230906,155000,51146910,6650,6650,6650,6650,0
|
|
20230906,154900,51146910,6650,6650,6650,6650,0
|
|
20230906,154800,51146910,6650,6650,6650,6650,0
|
|
20230906,154700,51146910,6650,6650,6650,6650,0
|
|
20230906,154600,51146910,6650,6650,6650,6650,0
|
|
20230906,154500,51146910,6650,6650,6650,6650,0
|
|
20230906,154400,51146910,6650,6650,6650,6650,0
|
|
20230906,154300,51146910,6650,6650,6650,6650,58
|
|
20230906,154200,51146910,6650,6650,6650,6650,0
|
|
20230906,154100,51146910,6650,6650,6650,6650,0
|
|
20230906,154000,51146910,6650,6650,6650,6650,0
|
|
20230906,153900,51146910,6650,6650,6650,6650,0
|
|
20230906,153800,51146910,6650,6650,6650,6650,0
|
|
20230906,153700,51146910,6650,6650,6650,6650,0
|
|
20230906,153600,51146910,6650,6650,6650,6650,0
|
|
20230906,153500,51146910,6650,6650,6650,6650,0
|
|
20230906,153400,51146910,6650,6650,6650,6650,0
|
|
20230906,153300,51146910,6650,6650,6650,6650,0
|
|
20230906,153200,51146910,6650,6650,6650,6650,0
|
|
20230906,153100,51146910,6650,6650,6650,6650,0
|
|
20230906,153000,51146910,6650,6650,6650,6650,58
|
|
20230906,152900,50761210,6650,6650,6650,6650,0
|
|
20230906,152800,50761210,6650,6650,6650,6650,0
|
|
20230906,152700,50761210,6650,6650,6650,6650,0
|
|
20230906,152600,50761210,6650,6650,6650,6650,0
|
|
20230906,152500,50761210,6650,6650,6650,6650,0
|
|
20230906,152400,50761210,6650,6650,6650,6650,0
|
|
20230906,152300,50761210,6650,6650,6650,6650,0
|
|
20230906,152200,50761210,6650,6650,6650,6650,0
|
|
20230906,152100,50761210,6650,6650,6650,6650,0
|
|
20230906,152000,50761210,6650,6650,6650,6650,0
|
|
20230906,151900,50761210,6650,6650,6650,6650,0
|
|
20230906,151800,50761210,6650,6650,6650,6650,0
|
|
20230906,151700,50761210,6650,6650,6650,6650,0
|
|
20230906,151600,50761210,6650,6650,6650,6650,4
|
|
20230906,151500,50734610,6650,6650,6650,6650,100
|
|
20230906,151400,50069610,6650,6650,6650,6650,0
|
|
20230906,151300,50069610,6650,6650,6650,6650,0
|
|
20230906,151200,50069610,6650,6650,6650,6650,0
|
|
20230906,151100,50069610,6650,6650,6650,6650,0
|
|
20230906,151000,50069610,6650,6650,6650,6650,0
|
|
20230906,150900,50069610,6650,6650,6650,6650,0
|
|
20230906,150800,50069610,6650,6650,6650,6650,0
|
|
20230906,150700,50069610,6650,6650,6650,6650,14
|
|
20230906,150600,49976510,6650,6650,6650,6650,0
|
|
20230906,150500,49976510,6650,6650,6650,6650,0
|
|
20230906,150400,49976510,6650,6650,6650,6650,1
|
|
20230906,150300,49969860,6630,6630,6630,6630,0
|
|
20230906,150200,49969860,6630,6610,6630,6610,11
|
|
20230906,150100,49897130,6630,6630,6630,6630,1
|
|
20230906,150000,49890500,6630,6630,6630,6630,0
|
|
20230906,145900,49890500,6630,6630,6630,6630,0
|
|
20230906,145800,49890500,6630,6630,6630,6630,0
|
|
20230906,145700,49890500,6630,6610,6630,6610,51
|
|
20230906,145600,49553370,6630,6630,6630,6630,0
|
|
20230906,145500,49553370,6630,6630,6630,6630,0
|
|
20230906,145400,49553370,6630,6630,6630,6630,0
|
|
20230906,145300,49553370,6630,6630,6630,6630,0
|
|
20230906,145200,49553370,6630,6630,6630,6630,1
|
|
20230906,145100,49546740,6610,6610,6610,6610,0
|
|
20230906,145000,49546740,6610,6610,6610,6610,13
|
|
20230906,144900,49460810,6630,6630,6630,6630,1
|
|
20230906,144800,49454180,6620,6620,6620,6620,65
|
|
20230906,144700,49023880,6620,6620,6620,6620,0
|
|
20230906,144600,49023880,6620,6620,6620,6620,0
|
|
20230906,144500,49023880,6620,6620,6620,6620,0
|
|
20230906,144400,49023880,6620,6620,6620,6620,0
|
|
20230906,144300,49023880,6620,6630,6630,6620,1367
|
|
20230906,144200,39973670,6650,6650,6650,6650,0
|
|
20230906,144100,39973670,6650,6650,6650,6650,0
|
|
20230906,144000,39973670,6650,6650,6650,6650,0
|
|
20230906,143900,39973670,6650,6650,6650,6650,0
|
|
20230906,143800,39973670,6650,6630,6650,6630,51
|
|
20230906,143700,39635520,6630,6630,6630,6630,0
|
|
20230906,143600,39635520,6630,6650,6650,6630,7
|
|
20230906,143500,39589090,6650,6650,6650,6650,0
|
|
20230906,143400,39589090,6650,6650,6650,6650,0
|
|
20230906,143300,39589090,6650,6650,6650,6650,0
|
|
20230906,143200,39589090,6650,6650,6650,6650,0
|
|
20230906,143100,39589090,6650,6650,6650,6650,0
|
|
20230906,143000,39589090,6650,6650,6650,6650,0
|
|
20230906,142900,39589090,6650,6650,6650,6650,0
|
|
20230906,142800,39589090,6650,6650,6650,6650,0
|
|
20230906,142700,39589090,6650,6650,6650,6650,0
|
|
20230906,142600,39589090,6650,6650,6650,6650,0
|
|
20230906,142500,39589090,6650,6650,6650,6650,0
|
|
20230906,142400,39589090,6650,6650,6650,6650,0
|
|
20230906,142300,39589090,6650,6650,6650,6650,0
|
|
20230906,142200,39589090,6650,6650,6650,6650,0
|
|
20230906,142100,39589090,6650,6650,6650,6650,1
|
|
20230906,142000,39582440,6630,6630,6630,6630,0
|
|
20230906,141900,39582440,6630,6630,6630,6630,0
|
|
20230906,141800,39582440,6630,6630,6630,6630,0
|
|
20230906,141700,39582440,6630,6630,6630,6630,1
|
|
20230906,141600,39575810,6650,6650,6650,6650,0
|
|
20230906,141500,39575810,6650,6650,6650,6650,0
|
|
20230906,141400,39575810,6650,6650,6650,6650,0
|
|
20230906,141300,39575810,6650,6650,6650,6650,0
|
|
20230906,141200,39575810,6650,6650,6650,6650,0
|
|
20230906,141100,39575810,6650,6650,6650,6650,0
|
|
20230906,141000,39575810,6650,6650,6650,6650,0
|
|
20230906,140900,39575810,6650,6650,6650,6650,0
|
|
20230906,140800,39575810,6650,6650,6650,6650,0
|
|
20230906,140700,39575810,6650,6650,6650,6650,0
|
|
20230906,140600,39575810,6650,6650,6650,6650,0
|
|
20230906,140500,39575810,6650,6650,6650,6650,0
|
|
20230906,140400,39575810,6650,6650,6650,6650,0
|
|
20230906,140300,39575810,6650,6650,6650,6650,0
|
|
20230906,140200,39575810,6650,6650,6650,6650,0
|
|
20230906,140100,39575810,6650,6650,6650,6650,0
|
|
20230906,140000,39575810,6650,6650,6650,6650,0
|
|
20230906,135900,39575810,6650,6650,6650,6650,0
|
|
20230906,135800,39575810,6650,6650,6650,6650,0
|
|
20230906,135700,39575810,6650,6650,6650,6650,200
|
|
20230906,135600,38245810,6650,6650,6650,6650,0
|
|
20230906,135500,38245810,6650,6650,6650,6650,0
|
|
20230906,135400,38245810,6650,6650,6650,6650,1
|
|
20230906,135300,38239160,6610,6610,6610,6610,0
|
|
20230906,135200,38239160,6610,6610,6610,6610,0
|
|
20230906,135100,38239160,6610,6610,6610,6610,0
|
|
20230906,135000,38239160,6610,6610,6610,6610,0
|
|
20230906,134900,38239160,6610,6610,6610,6610,0
|
|
20230906,134800,38239160,6610,6610,6610,6610,0
|
|
20230906,134700,38239160,6610,6610,6610,6610,0
|
|
20230906,134600,38239160,6610,6610,6610,6610,0
|
|
20230906,134500,38239160,6610,6610,6610,6610,0
|
|
20230906,134400,38239160,6610,6610,6610,6610,0
|
|
20230906,134300,38239160,6610,6610,6610,6610,0
|
|
20230906,134200,38239160,6610,6610,6610,6610,0
|
|
20230906,134100,38239160,6610,6610,6610,6610,0
|
|
20230906,134000,38239160,6610,6610,6610,6610,0
|
|
20230906,133900,38239160,6610,6610,6610,6610,0
|
|
20230906,133800,38239160,6610,6610,6610,6610,0
|
|
20230906,133700,38239160,6610,6630,6630,6610,330
|
|
20230906,133600,36056920,6650,6650,6650,6650,0
|
|
20230906,133500,36056920,6650,6650,6650,6650,0
|
|
20230906,133400,36056920,6650,6650,6650,6650,0
|
|
20230906,133300,36056920,6650,6650,6650,6650,0
|
|
20230906,133200,36056920,6650,6650,6650,6650,0
|
|
20230906,133100,36056920,6650,6650,6650,6650,0
|
|
20230906,133000,36056920,6650,6650,6650,6650,0
|
|
20230906,132900,36056920,6650,6650,6650,6650,0
|
|
20230906,132800,36056920,6650,6650,6650,6650,0
|
|
20230906,132700,36056920,6650,6650,6650,6650,0
|
|
20230906,132600,36056920,6650,6650,6650,6650,0
|
|
20230906,132500,36056920,6650,6650,6650,6650,0
|
|
20230906,132400,36056920,6650,6650,6650,6650,0
|
|
20230906,132300,36056920,6650,6650,6650,6650,0
|
|
20230906,132200,36056920,6650,6650,6650,6650,0
|
|
20230906,132100,36056920,6650,6650,6650,6650,0
|
|
20230906,132000,36056920,6650,6650,6650,6650,0
|
|
20230906,131900,36056920,6650,6650,6650,6650,0
|
|
20230906,131800,36056920,6650,6650,6650,6650,0
|
|
20230906,131700,36056920,6650,6650,6650,6650,0
|
|
20230906,131600,36056920,6650,6650,6650,6650,6
|
|
20230906,131500,36017020,6650,6650,6650,6650,0
|
|
20230906,131400,36017020,6650,6650,6650,6650,0
|
|
20230906,131300,36017020,6650,6650,6650,6650,0
|
|
20230906,131200,36017020,6650,6650,6650,6650,0
|
|
20230906,131100,36017020,6650,6650,6650,6650,0
|
|
20230906,131000,36017020,6650,6650,6650,6650,0
|
|
20230906,130900,36017020,6650,6650,6650,6650,0
|
|
20230906,130800,36017020,6650,6650,6650,6650,0
|
|
20230906,130700,36017020,6650,6650,6650,6650,0
|
|
20230906,130600,36017020,6650,6650,6650,6650,0
|
|
20230906,130500,36017020,6650,6650,6650,6650,0
|
|
20230906,130400,36017020,6650,6650,6650,6650,0
|
|
20230906,130300,36017020,6650,6650,6650,6650,0
|
|
20230906,130200,36017020,6650,6650,6650,6650,0
|
|
20230906,130100,36017020,6650,6650,6650,6650,0
|
|
20230906,130000,36017020,6650,6650,6650,6650,0
|
|
20230906,125900,36017020,6650,6650,6650,6650,0
|
|
20230906,125800,36017020,6650,6650,6650,6650,0
|
|
20230906,125700,36017020,6650,6650,6650,6650,0
|
|
20230906,125600,36017020,6650,6650,6650,6650,1
|
|
20230906,125500,36010370,6640,6640,6640,6640,0
|
|
20230906,125400,36010370,6640,6640,6640,6640,0
|
|
20230906,125300,36010370,6640,6640,6640,6640,0
|
|
20230906,125200,36010370,6640,6640,6640,6640,91
|
|
20230906,125100,35406130,6640,6640,6640,6640,14
|
|
20230906,125000,35313170,6640,6640,6640,6640,140
|
|
20230906,124900,34383570,6630,6630,6630,6630,0
|
|
20230906,124800,34383570,6630,6630,6630,6630,0
|
|
20230906,124700,34383570,6630,6630,6630,6630,0
|
|
20230906,124600,34383570,6630,6630,6630,6630,0
|
|
20230906,124500,34383570,6630,6630,6630,6630,0
|
|
20230906,124400,34383570,6630,6630,6630,6630,0
|
|
20230906,124300,34383570,6630,6630,6630,6630,0
|
|
20230906,124200,34383570,6630,6630,6630,6630,0
|
|
20230906,124100,34383570,6630,6630,6630,6630,19
|
|
20230906,124000,34257600,6630,6630,6630,6630,0
|
|
20230906,123900,34257600,6630,6630,6630,6630,0
|
|
20230906,123800,34257600,6630,6630,6630,6630,0
|
|
20230906,123700,34257600,6630,6630,6630,6630,0
|
|
20230906,123600,34257600,6630,6630,6630,6630,0
|
|
20230906,123500,34257600,6630,6630,6630,6630,0
|
|
20230906,123400,34257600,6630,6630,6630,6630,0
|
|
20230906,123300,34257600,6630,6630,6630,6630,0
|
|
20230906,123200,34257600,6630,6630,6630,6630,0
|
|
20230906,123100,34257600,6630,6630,6630,6630,0
|
|
20230906,123000,34257600,6630,6630,6630,6630,0
|
|
20230906,122900,34257600,6630,6630,6630,6630,0
|
|
20230906,122800,34257600,6630,6630,6630,6630,0
|
|
20230906,122700,34257600,6630,6630,6630,6630,1
|
|
20230906,122600,34250970,6590,6590,6590,6590,150
|
|
20230906,122500,33262470,6640,6640,6640,6640,0
|
|
20230906,122400,33262470,6640,6640,6640,6640,0
|
|
20230906,122300,33262470,6640,6640,6640,6640,1
|
|
20230906,122200,33255830,6590,6590,6590,6590,0
|
|
20230906,122100,33255830,6590,6630,6630,6590,1278
|
|
20230906,122000,24809620,6640,6640,6640,6640,0
|
|
20230906,121900,24809620,6640,6640,6640,6640,0
|
|
20230906,121800,24809620,6640,6640,6640,6640,0
|
|
20230906,121700,24809620,6640,6640,6640,6640,0
|
|
20230906,121600,24809620,6640,6640,6640,6640,0
|
|
20230906,121500,24809620,6640,6640,6640,6640,0
|
|
20230906,121400,24809620,6640,6640,6640,6640,0
|
|
20230906,121300,24809620,6640,6640,6640,6640,0
|
|
20230906,121200,24809620,6640,6640,6640,6640,0
|
|
20230906,121100,24809620,6640,6640,6640,6640,0
|
|
20230906,121000,24809620,6640,6640,6640,6640,0
|
|
20230906,120900,24809620,6640,6640,6640,6640,0
|
|
20230906,120800,24809620,6640,6640,6640,6640,0
|
|
20230906,120700,24809620,6640,6640,6640,6640,0
|
|
20230906,120600,24809620,6640,6640,6640,6640,0
|
|
20230906,120500,24809620,6640,6640,6640,6640,0
|
|
20230906,120400,24809620,6640,6640,6640,6640,0
|
|
20230906,120300,24809620,6640,6640,6640,6640,0
|
|
20230906,120200,24809620,6640,6640,6640,6640,0
|
|
20230906,120100,24809620,6640,6640,6640,6640,200
|
|
20230906,120000,23481620,6650,6650,6650,6650,0
|
|
20230906,115900,23481620,6650,6650,6650,6650,0
|
|
20230906,115800,23481620,6650,6650,6650,6650,0
|
|
20230906,115700,23481620,6650,6650,6650,6650,0
|
|
20230906,115600,23481620,6650,6650,6650,6650,0
|
|
20230906,115500,23481620,6650,6650,6650,6650,0
|
|
20230906,115400,23481620,6650,6650,6650,6650,0
|
|
20230906,115300,23481620,6650,6650,6650,6650,0
|
|
20230906,115200,23481620,6650,6650,6650,6650,0
|
|
20230906,115100,23481620,6650,6650,6650,6650,0
|
|
20230906,115000,23481620,6650,6650,6650,6650,0
|
|
20230906,114900,23481620,6650,6650,6650,6650,0
|
|
20230906,114800,23481620,6650,6650,6650,6650,1
|
|
20230906,114700,23474970,6650,6650,6650,6650,0
|
|
20230906,114600,23474970,6650,6650,6650,6650,0
|
|
20230906,114500,23474970,6650,6650,6650,6650,0
|
|
20230906,114400,23474970,6650,6650,6650,6650,0
|
|
20230906,114300,23474970,6650,6650,6650,6650,0
|
|
20230906,114200,23474970,6650,6650,6650,6650,0
|
|
20230906,114100,23474970,6650,6650,6650,6650,0
|
|
20230906,114000,23474970,6650,6650,6650,6650,0
|
|
20230906,113900,23474970,6650,6650,6650,6650,0
|
|
20230906,113800,23474970,6650,6650,6650,6650,0
|
|
20230906,113700,23474970,6650,6650,6650,6650,0
|
|
20230906,113600,23474970,6650,6650,6650,6650,62
|
|
20230906,113500,23062670,6650,6650,6650,6650,14
|
|
20230906,113400,22969570,6650,6650,6650,6650,0
|
|
20230906,113300,22969570,6650,6650,6650,6650,0
|
|
20230906,113200,22969570,6650,6650,6650,6650,0
|
|
20230906,113100,22969570,6650,6650,6650,6650,0
|
|
20230906,113000,22969570,6650,6650,6650,6650,0
|
|
20230906,112900,22969570,6650,6650,6650,6650,0
|
|
20230906,112800,22969570,6650,6650,6650,6650,0
|
|
20230906,112700,22969570,6650,6650,6650,6650,0
|
|
20230906,112600,22969570,6650,6650,6650,6650,0
|
|
20230906,112500,22969570,6650,6650,6650,6650,0
|
|
20230906,112400,22969570,6650,6650,6650,6650,0
|
|
20230906,112300,22969570,6650,6650,6650,6650,0
|
|
20230906,112200,22969570,6650,6650,6650,6650,50
|
|
20230906,112100,22637070,6650,6650,6650,6650,0
|
|
20230906,112000,22637070,6650,6650,6650,6650,0
|
|
20230906,111900,22637070,6650,6650,6650,6650,0
|
|
20230906,111800,22637070,6650,6650,6650,6650,0
|
|
20230906,111700,22637070,6650,6650,6650,6650,0
|
|
20230906,111600,22637070,6650,6650,6650,6650,0
|
|
20230906,111500,22637070,6650,6650,6650,6650,0
|
|
20230906,111400,22637070,6650,6650,6650,6650,0
|
|
20230906,111300,22637070,6650,6650,6650,6650,0
|
|
20230906,111200,22637070,6650,6650,6650,6650,0
|
|
20230906,111100,22637070,6650,6650,6650,6650,0
|
|
20230906,111000,22637070,6650,6650,6650,6650,0
|
|
20230906,110900,22637070,6650,6650,6650,6650,0
|
|
20230906,110800,22637070,6650,6650,6650,6650,0
|
|
20230906,110700,22637070,6650,6650,6650,6650,0
|
|
20230906,110600,22637070,6650,6650,6650,6650,0
|
|
20230906,110500,22637070,6650,6650,6650,6650,0
|
|
20230906,110400,22637070,6650,6650,6650,6650,0
|
|
20230906,110300,22637070,6650,6650,6650,6650,0
|
|
20230906,110200,22637070,6650,6650,6650,6650,0
|
|
20230906,110100,22637070,6650,6650,6650,6650,0
|
|
20230906,110000,22637070,6650,6650,6650,6650,0
|
|
20230906,105900,22637070,6650,6650,6650,6650,8
|
|
20230906,105800,22583870,6640,6640,6640,6640,0
|
|
20230906,105700,22583870,6640,6640,6640,6640,0
|
|
20230906,105600,22583870,6640,6640,6640,6640,0
|
|
20230906,105500,22583870,6640,6640,6640,6640,0
|
|
20230906,105400,22583870,6640,6640,6640,6640,160
|
|
20230906,105300,21521470,6650,6650,6650,6650,0
|
|
20230906,105200,21521470,6650,6650,6650,6650,0
|
|
20230906,105100,21521470,6650,6650,6650,6650,0
|
|
20230906,105000,21521470,6650,6650,6650,6650,0
|
|
20230906,104900,21521470,6650,6650,6650,6650,0
|
|
20230906,104800,21521470,6650,6650,6650,6650,2
|
|
20230906,104700,21508170,6650,6650,6650,6650,0
|
|
20230906,104600,21508170,6650,6650,6650,6650,0
|
|
20230906,104500,21508170,6650,6650,6650,6650,0
|
|
20230906,104400,21508170,6650,6650,6650,6650,0
|
|
20230906,104300,21508170,6650,6650,6650,6650,0
|
|
20230906,104200,21508170,6650,6650,6650,6650,0
|
|
20230906,104100,21508170,6650,6650,6650,6650,0
|
|
20230906,104000,21508170,6650,6650,6650,6650,0
|
|
20230906,103900,21508170,6650,6650,6650,6650,0
|
|
20230906,103800,21508170,6650,6650,6650,6650,0
|
|
20230906,103700,21508170,6650,6650,6650,6650,0
|
|
20230906,103600,21508170,6650,6650,6650,6650,0
|
|
20230906,103500,21508170,6650,6650,6650,6650,0
|
|
20230906,103400,21508170,6650,6650,6650,6650,0
|
|
20230906,103300,21508170,6650,6650,6650,6650,0
|
|
20230906,103200,21508170,6650,6650,6650,6650,0
|
|
20230906,103100,21508170,6650,6650,6650,6650,0
|
|
20230906,103000,21508170,6650,6650,6650,6650,0
|
|
20230906,102900,21508170,6650,6650,6650,6650,122
|
|
20230906,102800,20696870,6660,6660,6660,6660,0
|
|
20230906,102700,20696870,6660,6660,6660,6660,0
|
|
20230906,102600,20696870,6660,6660,6660,6660,0
|
|
20230906,102500,20696870,6660,6660,6660,6660,0
|
|
20230906,102400,20696870,6660,6660,6660,6660,0
|
|
20230906,102300,20696870,6660,6660,6660,6660,0
|
|
20230906,102200,20696870,6660,6660,6660,6660,0
|
|
20230906,102100,20696870,6660,6660,6660,6660,2
|
|
20230906,102000,20683550,6670,6670,6670,6670,0
|
|
20230906,101900,20683550,6670,6670,6670,6670,0
|
|
20230906,101800,20683550,6670,6670,6670,6670,0
|
|
20230906,101700,20683550,6670,6670,6670,6670,0
|
|
20230906,101600,20683550,6670,6670,6670,6670,100
|
|
20230906,101500,20016550,6670,6670,6670,6670,0
|
|
20230906,101400,20016550,6670,6670,6670,6670,0
|
|
20230906,101300,20016550,6670,6670,6670,6670,1
|
|
20230906,101200,20009880,6670,6670,6670,6670,0
|
|
20230906,101100,20009880,6670,6670,6670,6670,0
|
|
20230906,101000,20009880,6670,6670,6670,6670,0
|
|
20230906,100900,20009880,6670,6670,6670,6670,0
|
|
20230906,100800,20009880,6670,6670,6670,6670,0
|
|
20230906,100700,20009880,6670,6670,6670,6670,0
|
|
20230906,100600,20009880,6670,6670,6670,6670,0
|
|
20230906,100500,20009880,6670,6670,6670,6670,1
|
|
20230906,100400,20003210,6650,6650,6650,6650,0
|
|
20230906,100300,20003210,6650,6650,6650,6650,0
|
|
20230906,100200,20003210,6650,6650,6650,6650,0
|
|
20230906,100100,20003210,6650,6650,6650,6650,0
|
|
20230906,100000,20003210,6650,6650,6650,6650,0
|
|
20230906,095900,20003210,6650,6650,6650,6650,52
|
|
20230906,095800,19657410,6660,6660,6660,6660,0
|
|
20230906,095700,19657410,6660,6660,6660,6660,2
|
|
20230906,095600,19644090,6660,6660,6660,6660,751
|
|
20230906,095500,14642430,6660,6660,6660,6660,13
|
|
20230906,095400,14555850,6660,6660,6660,6660,0
|
|
20230906,095300,14555850,6660,6660,6660,6660,21
|
|
20230906,095200,14415990,6660,6660,6660,6660,0
|
|
20230906,095100,14415990,6660,6660,6660,6660,0
|
|
20230906,095000,14415990,6660,6660,6660,6660,0
|
|
20230906,094900,14415990,6660,6660,6660,6660,30
|
|
20230906,094800,14216190,6660,6660,6660,6660,5
|
|
20230906,094700,14182890,6670,6670,6670,6670,0
|
|
20230906,094600,14182890,6670,6670,6670,6670,0
|
|
20230906,094500,14182890,6670,6670,6670,6670,0
|
|
20230906,094400,14182890,6670,6660,6670,6660,102
|
|
20230906,094300,13503550,6670,6670,6670,6670,0
|
|
20230906,094200,13503550,6670,6670,6670,6670,0
|
|
20230906,094100,13503550,6670,6670,6670,6670,0
|
|
20230906,094000,13503550,6670,6670,6670,6670,1
|
|
20230906,093900,13496880,6660,6660,6660,6660,0
|
|
20230906,093800,13496880,6660,6660,6660,6660,0
|
|
20230906,093700,13496880,6660,6660,6660,6660,0
|
|
20230906,093600,13496880,6660,6660,6660,6660,0
|
|
20230906,093500,13496880,6660,6660,6660,6660,97
|
|
20230906,093400,12850860,6660,6660,6660,6660,1
|
|
20230906,093300,12844200,6660,6660,6660,6660,0
|
|
20230906,093200,12844200,6660,6660,6660,6660,1
|
|
20230906,093100,12837540,6660,6660,6660,6660,1
|
|
20230906,093000,12830880,6660,6660,6660,6660,0
|
|
20230906,092900,12830880,6660,6660,6660,6660,0
|
|
20230906,092800,12830880,6660,6660,6660,6660,0
|
|
20230906,092700,12830880,6660,6660,6660,6660,36
|
|
20230906,092600,12591120,6650,6650,6650,6650,0
|
|
20230906,092500,12591120,6650,6650,6650,6650,0
|
|
20230906,092400,12591120,6650,6650,6650,6650,0
|
|
20230906,092300,12591120,6650,6650,6650,6650,0
|
|
20230906,092200,12591120,6650,6650,6650,6650,0
|
|
20230906,092100,12591120,6650,6650,6650,6650,0
|
|
20230906,092000,12591120,6650,6650,6650,6650,100
|
|
20230906,091900,11926120,6660,6660,6660,6660,133
|
|
20230906,091800,11040340,6660,6660,6660,6660,0
|
|
20230906,091700,11040340,6660,6660,6660,6660,0
|
|
20230906,091600,11040340,6660,6660,6660,6660,0
|
|
20230906,091500,11040340,6660,6660,6660,6660,0
|
|
20230906,091400,11040340,6660,6660,6660,6660,1
|
|
20230906,091300,11033680,6630,6630,6630,6630,0
|
|
20230906,091200,11033680,6630,6630,6630,6630,450
|
|
20230906,091100,8050180,6650,6650,6650,6650,0
|
|
20230906,091000,8050180,6650,6630,6650,6630,792
|
|
20230906,090900,2799200,6630,6630,6630,6630,300
|
|
20230906,090800,810200,6650,6650,6650,6650,0
|
|
20230906,090700,810200,6650,6650,6650,6650,0
|
|
20230906,090600,810200,6650,6650,6650,6650,20
|
|
20230906,090500,677200,6660,6660,6660,6660,0
|
|
20230906,090400,677200,6660,6660,6660,6660,0
|
|
20230906,090300,677200,6660,6660,6660,6660,0
|
|
20230906,090200,677200,6660,6660,6660,6660,0
|
|
20230906,090100,677200,6660,6630,6660,6630,12
|
|
20230906,090000,597590,6630,6660,6660,6630,90
|