646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194300,90349150,6720,6720,6720,6720,165
|
|
20230907,194200,90349150,6720,6720,6720,6720,0
|
|
20230907,194100,90349150,6720,6720,6720,6720,0
|
|
20230907,194000,90349150,6720,6720,6720,6720,0
|
|
20230907,193900,90349150,6720,6720,6720,6720,0
|
|
20230907,193800,90349150,6720,6720,6720,6720,0
|
|
20230907,193700,90349150,6720,6720,6720,6720,0
|
|
20230907,193600,90349150,6720,6720,6720,6720,0
|
|
20230907,193500,90349150,6720,6720,6720,6720,0
|
|
20230907,193400,90349150,6720,6720,6720,6720,0
|
|
20230907,193300,90349150,6720,6720,6720,6720,0
|
|
20230907,193200,90349150,6720,6720,6720,6720,0
|
|
20230907,193100,90349150,6720,6720,6720,6720,0
|
|
20230907,193000,90349150,6720,6720,6720,6720,0
|
|
20230907,192900,90349150,6720,6720,6720,6720,0
|
|
20230907,192800,90349150,6720,6720,6720,6720,0
|
|
20230907,192700,90349150,6720,6720,6720,6720,0
|
|
20230907,192600,90349150,6720,6720,6720,6720,0
|
|
20230907,192500,90349150,6720,6720,6720,6720,0
|
|
20230907,192400,90349150,6720,6720,6720,6720,0
|
|
20230907,192300,90349150,6720,6720,6720,6720,0
|
|
20230907,192200,90349150,6720,6720,6720,6720,0
|
|
20230907,192100,90349150,6720,6720,6720,6720,0
|
|
20230907,192000,90349150,6720,6720,6720,6720,0
|
|
20230907,191900,90349150,6720,6720,6720,6720,0
|
|
20230907,191800,90349150,6720,6720,6720,6720,0
|
|
20230907,191700,90349150,6720,6720,6720,6720,0
|
|
20230907,191600,90349150,6720,6720,6720,6720,0
|
|
20230907,191500,90349150,6720,6720,6720,6720,0
|
|
20230907,191400,90349150,6720,6720,6720,6720,0
|
|
20230907,191300,90349150,6720,6720,6720,6720,165
|
|
20230907,191200,90349150,6720,6720,6720,6720,0
|
|
20230907,191100,90349150,6720,6720,6720,6720,0
|
|
20230907,191000,90349150,6720,6720,6720,6720,0
|
|
20230907,190900,90349150,6720,6720,6720,6720,0
|
|
20230907,190800,90349150,6720,6720,6720,6720,0
|
|
20230907,190700,90349150,6720,6720,6720,6720,0
|
|
20230907,190600,90349150,6720,6720,6720,6720,0
|
|
20230907,190500,90349150,6720,6720,6720,6720,0
|
|
20230907,190400,90349150,6720,6720,6720,6720,0
|
|
20230907,190300,90349150,6720,6720,6720,6720,0
|
|
20230907,190200,90349150,6720,6720,6720,6720,0
|
|
20230907,190100,90349150,6720,6720,6720,6720,0
|
|
20230907,190000,90349150,6720,6720,6720,6720,0
|
|
20230907,185900,90349150,6720,6720,6720,6720,0
|
|
20230907,185800,90349150,6720,6720,6720,6720,0
|
|
20230907,185700,90349150,6720,6720,6720,6720,0
|
|
20230907,185600,90349150,6720,6720,6720,6720,0
|
|
20230907,185500,90349150,6720,6720,6720,6720,0
|
|
20230907,185400,90349150,6720,6720,6720,6720,0
|
|
20230907,185300,90349150,6720,6720,6720,6720,0
|
|
20230907,185200,90349150,6720,6720,6720,6720,0
|
|
20230907,185100,90349150,6720,6720,6720,6720,0
|
|
20230907,185000,90349150,6720,6720,6720,6720,0
|
|
20230907,184900,90349150,6720,6720,6720,6720,0
|
|
20230907,184800,90349150,6720,6720,6720,6720,0
|
|
20230907,184700,90349150,6720,6720,6720,6720,0
|
|
20230907,184600,90349150,6720,6720,6720,6720,0
|
|
20230907,184500,90349150,6720,6720,6720,6720,0
|
|
20230907,184400,90349150,6720,6720,6720,6720,0
|
|
20230907,184300,90349150,6720,6720,6720,6720,165
|
|
20230907,184200,90349150,6720,6720,6720,6720,0
|
|
20230907,184100,90349150,6720,6720,6720,6720,0
|
|
20230907,184000,90349150,6720,6720,6720,6720,0
|
|
20230907,183900,90349150,6720,6720,6720,6720,0
|
|
20230907,183800,90349150,6720,6720,6720,6720,0
|
|
20230907,183700,90349150,6720,6720,6720,6720,0
|
|
20230907,183600,90349150,6720,6720,6720,6720,0
|
|
20230907,183500,90349150,6720,6720,6720,6720,0
|
|
20230907,183400,90349150,6720,6720,6720,6720,0
|
|
20230907,183300,90349150,6720,6720,6720,6720,0
|
|
20230907,183200,90349150,6720,6720,6720,6720,0
|
|
20230907,183100,90349150,6720,6720,6720,6720,0
|
|
20230907,183000,90349150,6720,6720,6720,6720,0
|
|
20230907,182900,90349150,6720,6720,6720,6720,0
|
|
20230907,182800,90349150,6720,6720,6720,6720,0
|
|
20230907,182700,90349150,6720,6720,6720,6720,0
|
|
20230907,182600,90349150,6720,6720,6720,6720,0
|
|
20230907,182500,90349150,6720,6720,6720,6720,0
|
|
20230907,182400,90349150,6720,6720,6720,6720,0
|
|
20230907,182300,90349150,6720,6720,6720,6720,0
|
|
20230907,182200,90349150,6720,6720,6720,6720,0
|
|
20230907,182100,90349150,6720,6720,6720,6720,0
|
|
20230907,182000,90349150,6720,6720,6720,6720,0
|
|
20230907,181900,90349150,6720,6720,6720,6720,0
|
|
20230907,181800,90349150,6720,6720,6720,6720,0
|
|
20230907,181700,90349150,6720,6720,6720,6720,0
|
|
20230907,181600,90349150,6720,6720,6720,6720,0
|
|
20230907,181500,90349150,6720,6720,6720,6720,0
|
|
20230907,181400,90349150,6720,6720,6720,6720,0
|
|
20230907,181300,90349150,6720,6720,6720,6720,165
|
|
20230907,181200,90349150,6720,6720,6720,6720,0
|
|
20230907,181100,90349150,6720,6720,6720,6720,0
|
|
20230907,181000,90349150,6720,6720,6720,6720,0
|
|
20230907,180900,90349150,6720,6720,6720,6720,0
|
|
20230907,180800,90349150,6720,6720,6720,6720,0
|
|
20230907,180700,90349150,6720,6720,6720,6720,0
|
|
20230907,180600,90349150,6720,6720,6720,6720,0
|
|
20230907,180500,90349150,6720,6720,6720,6720,0
|
|
20230907,180400,90349150,6720,6720,6720,6720,0
|
|
20230907,180300,90349150,6720,6720,6720,6720,0
|
|
20230907,180200,90349150,6720,6720,6720,6720,0
|
|
20230907,180100,90349150,6720,6720,6720,6720,0
|
|
20230907,180000,90349150,6720,6720,6720,6720,0
|
|
20230907,175900,90349150,6720,6720,6720,6720,0
|
|
20230907,175800,90349150,6720,6720,6720,6720,0
|
|
20230907,175700,90349150,6720,6720,6720,6720,0
|
|
20230907,175600,90349150,6720,6720,6720,6720,0
|
|
20230907,175500,90349150,6720,6720,6720,6720,0
|
|
20230907,175400,90349150,6720,6720,6720,6720,0
|
|
20230907,175300,90349150,6720,6720,6720,6720,0
|
|
20230907,175200,90349150,6720,6720,6720,6720,0
|
|
20230907,175100,90349150,6720,6720,6720,6720,0
|
|
20230907,175000,90349150,6720,6720,6720,6720,0
|
|
20230907,174900,90349150,6720,6720,6720,6720,0
|
|
20230907,174800,90349150,6720,6720,6720,6720,0
|
|
20230907,174700,90349150,6720,6720,6720,6720,0
|
|
20230907,174600,90349150,6720,6720,6720,6720,0
|
|
20230907,174500,90349150,6720,6720,6720,6720,0
|
|
20230907,174400,90349150,6720,6720,6720,6720,0
|
|
20230907,174300,90349150,6720,6720,6720,6720,165
|
|
20230907,174200,90349150,6720,6720,6720,6720,0
|
|
20230907,174100,90349150,6720,6720,6720,6720,0
|
|
20230907,174000,90349150,6720,6720,6720,6720,0
|
|
20230907,173900,90349150,6720,6720,6720,6720,0
|
|
20230907,173800,90349150,6720,6720,6720,6720,0
|
|
20230907,173700,90349150,6720,6720,6720,6720,0
|
|
20230907,173600,90349150,6720,6720,6720,6720,0
|
|
20230907,173500,90349150,6720,6720,6720,6720,0
|
|
20230907,173400,90349150,6720,6720,6720,6720,0
|
|
20230907,173300,90349150,6720,6720,6720,6720,0
|
|
20230907,173200,90349150,6720,6720,6720,6720,0
|
|
20230907,173100,90349150,6720,6720,6720,6720,0
|
|
20230907,173000,90349150,6720,6720,6720,6720,0
|
|
20230907,172900,90349150,6720,6720,6720,6720,0
|
|
20230907,172800,90349150,6720,6720,6720,6720,0
|
|
20230907,172700,90349150,6720,6720,6720,6720,0
|
|
20230907,172600,90349150,6720,6720,6720,6720,0
|
|
20230907,172500,90349150,6720,6720,6720,6720,0
|
|
20230907,172400,90349150,6720,6720,6720,6720,0
|
|
20230907,172300,90349150,6720,6720,6720,6720,0
|
|
20230907,172200,90349150,6720,6720,6720,6720,0
|
|
20230907,172100,90349150,6720,6720,6720,6720,0
|
|
20230907,172000,90349150,6720,6720,6720,6720,0
|
|
20230907,171900,90349150,6720,6720,6720,6720,0
|
|
20230907,171800,90349150,6720,6720,6720,6720,0
|
|
20230907,171700,90349150,6720,6720,6720,6720,0
|
|
20230907,171600,90349150,6720,6720,6720,6720,0
|
|
20230907,171500,90349150,6720,6720,6720,6720,0
|
|
20230907,171400,90349150,6720,6720,6720,6720,0
|
|
20230907,171300,90349150,6720,6720,6720,6720,165
|
|
20230907,171200,90349150,6720,6720,6720,6720,0
|
|
20230907,171100,90349150,6720,6720,6720,6720,0
|
|
20230907,171000,90349150,6720,6720,6720,6720,0
|
|
20230907,170900,90349150,6720,6720,6720,6720,0
|
|
20230907,170800,90349150,6720,6720,6720,6720,0
|
|
20230907,170700,90349150,6720,6720,6720,6720,0
|
|
20230907,170600,90349150,6720,6720,6720,6720,0
|
|
20230907,170500,90349150,6720,6720,6720,6720,0
|
|
20230907,170400,90349150,6720,6720,6720,6720,0
|
|
20230907,170300,90349150,6720,6720,6720,6720,0
|
|
20230907,170200,90349150,6720,6720,6720,6720,0
|
|
20230907,170100,90349150,6720,6720,6720,6720,0
|
|
20230907,170000,90349150,6720,6720,6720,6720,0
|
|
20230907,165900,90349150,6720,6720,6720,6720,0
|
|
20230907,165800,90349150,6720,6720,6720,6720,0
|
|
20230907,165700,90349150,6720,6720,6720,6720,0
|
|
20230907,165600,90349150,6720,6720,6720,6720,0
|
|
20230907,165500,90349150,6720,6720,6720,6720,0
|
|
20230907,165400,90349150,6720,6720,6720,6720,0
|
|
20230907,165300,90349150,6720,6720,6720,6720,0
|
|
20230907,165200,90349150,6720,6720,6720,6720,0
|
|
20230907,165100,90349150,6720,6720,6720,6720,0
|
|
20230907,165000,90349150,6720,6720,6720,6720,0
|
|
20230907,164900,90349150,6720,6720,6720,6720,0
|
|
20230907,164800,90349150,6720,6720,6720,6720,0
|
|
20230907,164700,90349150,6720,6720,6720,6720,0
|
|
20230907,164600,90349150,6720,6720,6720,6720,0
|
|
20230907,164500,90349150,6720,6720,6720,6720,0
|
|
20230907,164400,90349150,6720,6720,6720,6720,0
|
|
20230907,164300,90349150,6720,6720,6720,6720,165
|
|
20230907,164200,90349150,6720,6720,6720,6720,0
|
|
20230907,164100,90349150,6720,6720,6720,6720,0
|
|
20230907,164000,90349150,6720,6720,6720,6720,0
|
|
20230907,163900,90349150,6720,6720,6720,6720,0
|
|
20230907,163800,90349150,6720,6720,6720,6720,0
|
|
20230907,163700,90349150,6720,6720,6720,6720,0
|
|
20230907,163600,90349150,6720,6720,6720,6720,0
|
|
20230907,163500,90349150,6720,6720,6720,6720,0
|
|
20230907,163400,90349150,6720,6720,6720,6720,0
|
|
20230907,163300,90349150,6720,6720,6720,6720,0
|
|
20230907,163200,90349150,6720,6720,6720,6720,0
|
|
20230907,163100,90349150,6720,6720,6720,6720,0
|
|
20230907,163000,90349150,6720,6720,6720,6720,0
|
|
20230907,162900,90349150,6720,6720,6720,6720,0
|
|
20230907,162800,90349150,6720,6720,6720,6720,0
|
|
20230907,162700,90349150,6720,6720,6720,6720,0
|
|
20230907,162600,90349150,6720,6720,6720,6720,0
|
|
20230907,162500,90349150,6720,6720,6720,6720,0
|
|
20230907,162400,90349150,6720,6720,6720,6720,0
|
|
20230907,162300,90349150,6720,6720,6720,6720,0
|
|
20230907,162200,90349150,6720,6720,6720,6720,0
|
|
20230907,162100,90349150,6720,6720,6720,6720,0
|
|
20230907,162000,90349150,6720,6720,6720,6720,0
|
|
20230907,161900,90349150,6720,6720,6720,6720,0
|
|
20230907,161800,90349150,6720,6720,6720,6720,0
|
|
20230907,161700,90349150,6720,6720,6720,6720,0
|
|
20230907,161600,90349150,6720,6720,6720,6720,0
|
|
20230907,161500,90349150,6720,6720,6720,6720,0
|
|
20230907,161400,90349150,6720,6720,6720,6720,0
|
|
20230907,161300,90349150,6720,6720,6720,6720,165
|
|
20230907,161200,90349150,6720,6720,6720,6720,0
|
|
20230907,161100,90349150,6720,6720,6720,6720,0
|
|
20230907,161000,90349150,6720,6720,6720,6720,0
|
|
20230907,160900,90349150,6720,6720,6720,6720,0
|
|
20230907,160800,90349150,6720,6720,6720,6720,0
|
|
20230907,160700,90349150,6720,6720,6720,6720,0
|
|
20230907,160600,90349150,6720,6720,6720,6720,0
|
|
20230907,160500,90349150,6720,6720,6720,6720,0
|
|
20230907,160400,90349150,6720,6720,6720,6720,0
|
|
20230907,160300,90349150,6720,6720,6720,6720,0
|
|
20230907,160200,90349150,6720,6720,6720,6720,0
|
|
20230907,160100,90349150,6720,6720,6720,6720,0
|
|
20230907,160000,90349150,6720,6720,6720,6720,0
|
|
20230907,155900,90349150,6720,6720,6720,6720,0
|
|
20230907,155800,90349150,6720,6720,6720,6720,0
|
|
20230907,155700,90349150,6720,6720,6720,6720,0
|
|
20230907,155600,90349150,6720,6720,6720,6720,0
|
|
20230907,155500,90349150,6720,6720,6720,6720,0
|
|
20230907,155400,90349150,6720,6720,6720,6720,0
|
|
20230907,155300,90349150,6720,6720,6720,6720,0
|
|
20230907,155200,90349150,6720,6720,6720,6720,0
|
|
20230907,155100,90349150,6720,6720,6720,6720,0
|
|
20230907,155000,90349150,6720,6720,6720,6720,0
|
|
20230907,154900,90349150,6720,6720,6720,6720,0
|
|
20230907,154800,90349150,6720,6720,6720,6720,0
|
|
20230907,154700,90349150,6720,6720,6720,6720,0
|
|
20230907,154600,90349150,6720,6720,6720,6720,0
|
|
20230907,154500,90349150,6720,6720,6720,6720,0
|
|
20230907,154400,90349150,6720,6720,6720,6720,0
|
|
20230907,154300,90349150,6720,6720,6720,6720,165
|
|
20230907,154200,90349150,6720,6720,6720,6720,0
|
|
20230907,154100,90349150,6720,6720,6720,6720,0
|
|
20230907,154000,90349150,6720,6720,6720,6720,0
|
|
20230907,153900,90349150,6720,6720,6720,6720,0
|
|
20230907,153800,90349150,6720,6720,6720,6720,0
|
|
20230907,153700,90349150,6720,6720,6720,6720,0
|
|
20230907,153600,90349150,6720,6720,6720,6720,0
|
|
20230907,153500,90349150,6720,6720,6720,6720,0
|
|
20230907,153400,90349150,6720,6720,6720,6720,0
|
|
20230907,153300,90349150,6720,6720,6720,6720,0
|
|
20230907,153200,90349150,6720,6720,6720,6720,0
|
|
20230907,153100,90349150,6720,6720,6720,6720,0
|
|
20230907,153000,90349150,6720,6720,6720,6720,165
|
|
20230907,152900,89240350,6720,6720,6720,6720,0
|
|
20230907,152800,89240350,6720,6720,6720,6720,0
|
|
20230907,152700,89240350,6720,6720,6720,6720,0
|
|
20230907,152600,89240350,6720,6720,6720,6720,0
|
|
20230907,152500,89240350,6720,6720,6720,6720,0
|
|
20230907,152400,89240350,6720,6720,6720,6720,0
|
|
20230907,152300,89240350,6720,6720,6720,6720,0
|
|
20230907,152200,89240350,6720,6720,6720,6720,0
|
|
20230907,152100,89240350,6720,6720,6720,6720,0
|
|
20230907,152000,89240350,6720,6720,6720,6720,0
|
|
20230907,151900,89240350,6720,6720,6720,6720,2
|
|
20230907,151800,89226910,6720,6720,6720,6720,0
|
|
20230907,151700,89226910,6720,6720,6720,6720,0
|
|
20230907,151600,89226910,6720,6720,6720,6720,6
|
|
20230907,151500,89186590,6710,6710,6710,6710,0
|
|
20230907,151400,89186590,6710,6710,6710,6710,0
|
|
20230907,151300,89186590,6710,6710,6710,6710,0
|
|
20230907,151200,89186590,6710,6720,6720,6710,38
|
|
20230907,151100,88931270,6720,6730,6730,6720,51
|
|
20230907,151000,88588070,6740,6740,6740,6740,0
|
|
20230907,150900,88588070,6740,6740,6740,6740,0
|
|
20230907,150800,88588070,6740,6740,6740,6740,0
|
|
20230907,150700,88588070,6740,6740,6740,6740,7
|
|
20230907,150600,88540890,6730,6730,6730,6730,0
|
|
20230907,150500,88540890,6730,6730,6730,6730,0
|
|
20230907,150400,88540890,6730,6730,6730,6730,0
|
|
20230907,150300,88540890,6730,6730,6730,6730,0
|
|
20230907,150200,88540890,6730,6730,6730,6730,0
|
|
20230907,150100,88540890,6730,6730,6730,6730,0
|
|
20230907,150000,88540890,6730,6730,6730,6730,0
|
|
20230907,145900,88540890,6730,6730,6730,6730,0
|
|
20230907,145800,88540890,6730,6730,6730,6730,0
|
|
20230907,145700,88540890,6730,6730,6730,6730,2
|
|
20230907,145600,88527430,6720,6720,6720,6720,0
|
|
20230907,145500,88527430,6720,6730,6730,6720,163
|
|
20230907,145400,87432060,6730,6740,6740,6730,2
|
|
20230907,145300,87418590,6730,6730,6730,6730,1
|
|
20230907,145200,87411860,6720,6720,6720,6720,0
|
|
20230907,145100,87411860,6720,6720,6720,6720,0
|
|
20230907,145000,87411860,6720,6720,6720,6720,0
|
|
20230907,144900,87411860,6720,6720,6720,6720,0
|
|
20230907,144800,87411860,6720,6720,6720,6720,0
|
|
20230907,144700,87411860,6720,6720,6720,6720,0
|
|
20230907,144600,87411860,6720,6720,6720,6720,0
|
|
20230907,144500,87411860,6720,6720,6720,6720,0
|
|
20230907,144400,87411860,6720,6720,6720,6720,0
|
|
20230907,144300,87411860,6720,6720,6720,6720,0
|
|
20230907,144200,87411860,6720,6720,6720,6720,0
|
|
20230907,144100,87411860,6720,6720,6720,6720,0
|
|
20230907,144000,87411860,6720,6720,6720,6720,1
|
|
20230907,143900,87405140,6720,6720,6720,6720,0
|
|
20230907,143800,87405140,6720,6720,6720,6720,0
|
|
20230907,143700,87405140,6720,6720,6720,6720,0
|
|
20230907,143600,87405140,6720,6720,6720,6720,4
|
|
20230907,143500,87378260,6720,6720,6720,6720,0
|
|
20230907,143400,87378260,6720,6720,6720,6720,0
|
|
20230907,143300,87378260,6720,6720,6720,6720,0
|
|
20230907,143200,87378260,6720,6720,6720,6720,0
|
|
20230907,143100,87378260,6720,6720,6720,6720,0
|
|
20230907,143000,87378260,6720,6720,6720,6720,0
|
|
20230907,142900,87378260,6720,6720,6720,6720,0
|
|
20230907,142800,87378260,6720,6720,6720,6720,0
|
|
20230907,142700,87378260,6720,6720,6720,6710,286
|
|
20230907,142600,85458090,6740,6740,6740,6740,31
|
|
20230907,142500,85249150,6730,6730,6730,6730,0
|
|
20230907,142400,85249150,6730,6730,6730,6730,0
|
|
20230907,142300,85249150,6730,6730,6730,6730,0
|
|
20230907,142200,85249150,6730,6730,6730,6730,8
|
|
20230907,142100,85195310,6730,6730,6730,6730,0
|
|
20230907,142000,85195310,6730,6730,6730,6730,0
|
|
20230907,141900,85195310,6730,6730,6730,6730,0
|
|
20230907,141800,85195310,6730,6730,6730,6730,0
|
|
20230907,141700,85195310,6730,6730,6730,6730,0
|
|
20230907,141600,85195310,6730,6730,6730,6730,0
|
|
20230907,141500,85195310,6730,6730,6730,6730,13
|
|
20230907,141400,85107820,6730,6740,6740,6710,1813
|
|
20230907,141300,72914290,6760,6760,6760,6760,0
|
|
20230907,141200,72914290,6760,6740,6760,6730,1261
|
|
20230907,141100,64423940,6760,6760,6760,6760,0
|
|
20230907,141000,64423940,6760,6760,6760,6760,10
|
|
20230907,140900,64356340,6750,6750,6750,6740,16
|
|
20230907,140800,64248350,6750,6750,6750,6750,2
|
|
20230907,140700,64234850,6740,6740,6740,6740,0
|
|
20230907,140600,64234850,6740,6740,6740,6740,2
|
|
20230907,140500,64221370,6740,6750,6750,6740,8
|
|
20230907,140400,64167420,6750,6750,6750,6750,0
|
|
20230907,140300,64167420,6750,6750,6750,6750,0
|
|
20230907,140200,64167420,6750,6750,6750,6750,1
|
|
20230907,140100,64160670,6730,6750,6750,6730,18
|
|
20230907,140000,64039190,6750,6750,6750,6750,1
|
|
20230907,135900,64032440,6750,6750,6750,6750,0
|
|
20230907,135800,64032440,6750,6750,6750,6750,2
|
|
20230907,135700,64018940,6750,6750,6750,6750,0
|
|
20230907,135600,64018940,6750,6750,6750,6750,0
|
|
20230907,135500,64018940,6750,6750,6750,6750,4
|
|
20230907,135400,63991940,6730,6730,6730,6730,0
|
|
20230907,135300,63991940,6730,6730,6730,6730,5
|
|
20230907,135200,63958290,6750,6750,6750,6750,0
|
|
20230907,135100,63958290,6750,6750,6750,6750,0
|
|
20230907,135000,63958290,6750,6750,6750,6750,0
|
|
20230907,134900,63958290,6750,6750,6750,6750,0
|
|
20230907,134800,63958290,6750,6750,6750,6750,0
|
|
20230907,134700,63958290,6750,6750,6750,6750,0
|
|
20230907,134600,63958290,6750,6750,6750,6750,1
|
|
20230907,134500,63951540,6730,6730,6730,6730,0
|
|
20230907,134400,63951540,6730,6730,6730,6730,0
|
|
20230907,134300,63951540,6730,6730,6730,6730,0
|
|
20230907,134200,63951540,6730,6730,6730,6730,0
|
|
20230907,134100,63951540,6730,6730,6730,6730,0
|
|
20230907,134000,63951540,6730,6730,6730,6730,0
|
|
20230907,133900,63951540,6730,6730,6730,6730,0
|
|
20230907,133800,63951540,6730,6730,6730,6730,199
|
|
20230907,133700,62612270,6750,6750,6750,6750,0
|
|
20230907,133600,62612270,6750,6750,6750,6750,0
|
|
20230907,133500,62612270,6750,6750,6750,6750,0
|
|
20230907,133400,62612270,6750,6750,6750,6750,0
|
|
20230907,133300,62612270,6750,6750,6750,6750,0
|
|
20230907,133200,62612270,6750,6750,6750,6750,0
|
|
20230907,133100,62612270,6750,6750,6750,6750,1
|
|
20230907,133000,62605520,6740,6740,6740,6740,0
|
|
20230907,132900,62605520,6740,6740,6740,6740,97
|
|
20230907,132800,61951740,6750,6750,6750,6750,0
|
|
20230907,132700,61951740,6750,6750,6750,6750,0
|
|
20230907,132600,61951740,6750,6750,6750,6750,0
|
|
20230907,132500,61951740,6750,6750,6750,6750,2
|
|
20230907,132400,61938240,6750,6750,6750,6750,0
|
|
20230907,132300,61938240,6750,6750,6750,6750,16
|
|
20230907,132200,61830240,6750,6750,6750,6750,0
|
|
20230907,132100,61830240,6750,6750,6750,6750,2
|
|
20230907,132000,61816740,6750,6750,6750,6750,0
|
|
20230907,131900,61816740,6750,6750,6750,6750,0
|
|
20230907,131800,61816740,6750,6750,6750,6750,0
|
|
20230907,131700,61816740,6750,6750,6750,6750,0
|
|
20230907,131600,61816740,6750,6730,6750,6730,746
|
|
20230907,131500,56794240,6730,6730,6730,6730,0
|
|
20230907,131400,56794240,6730,6740,6740,6730,3
|
|
20230907,131300,56774040,6750,6750,6750,6750,0
|
|
20230907,131200,56774040,6750,6750,6750,6750,0
|
|
20230907,131100,56774040,6750,6750,6750,6750,0
|
|
20230907,131000,56774040,6750,6750,6750,6750,0
|
|
20230907,130900,56774040,6750,6750,6750,6750,0
|
|
20230907,130800,56774040,6750,6750,6750,6750,0
|
|
20230907,130700,56774040,6750,6750,6750,6750,0
|
|
20230907,130600,56774040,6750,6750,6750,6750,0
|
|
20230907,130500,56774040,6750,6750,6750,6750,0
|
|
20230907,130400,56774040,6750,6750,6750,6750,0
|
|
20230907,130300,56774040,6750,6750,6750,6750,0
|
|
20230907,130200,56774040,6750,6750,6750,6750,0
|
|
20230907,130100,56774040,6750,6750,6750,6750,0
|
|
20230907,130000,56774040,6750,6750,6750,6750,0
|
|
20230907,125900,56774040,6750,6750,6750,6750,0
|
|
20230907,125800,56774040,6750,6750,6750,6750,0
|
|
20230907,125700,56774040,6750,6750,6750,6750,0
|
|
20230907,125600,56774040,6750,6750,6750,6750,0
|
|
20230907,125500,56774040,6750,6750,6750,6750,0
|
|
20230907,125400,56774040,6750,6750,6750,6750,0
|
|
20230907,125300,56774040,6750,6750,6750,6750,0
|
|
20230907,125200,56774040,6750,6750,6750,6750,0
|
|
20230907,125100,56774040,6750,6750,6750,6750,0
|
|
20230907,125000,56774040,6750,6750,6750,6750,0
|
|
20230907,124900,56774040,6750,6750,6750,6750,0
|
|
20230907,124800,56774040,6750,6750,6750,6750,0
|
|
20230907,124700,56774040,6750,6750,6750,6750,0
|
|
20230907,124600,56774040,6750,6750,6750,6750,0
|
|
20230907,124500,56774040,6750,6750,6750,6750,0
|
|
20230907,124400,56774040,6750,6750,6750,6750,0
|
|
20230907,124300,56774040,6750,6750,6750,6750,2
|
|
20230907,124200,56760540,6740,6740,6740,6740,0
|
|
20230907,124100,56760540,6740,6740,6740,6740,0
|
|
20230907,124000,56760540,6740,6740,6740,6740,0
|
|
20230907,123900,56760540,6740,6740,6740,6740,75
|
|
20230907,123800,56255040,6730,6730,6730,6730,0
|
|
20230907,123700,56255040,6730,6730,6730,6730,0
|
|
20230907,123600,56255040,6730,6730,6730,6730,0
|
|
20230907,123500,56255040,6730,6730,6730,6730,0
|
|
20230907,123400,56255040,6730,6730,6730,6730,167
|
|
20230907,123300,55131130,6730,6730,6730,6730,0
|
|
20230907,123200,55131130,6730,6740,6740,6730,182
|
|
20230907,123100,53904480,6760,6760,6760,6760,0
|
|
20230907,123000,53904480,6760,6760,6760,6760,0
|
|
20230907,122900,53904480,6760,6760,6760,6760,0
|
|
20230907,122800,53904480,6760,6760,6760,6760,0
|
|
20230907,122700,53904480,6760,6760,6760,6760,0
|
|
20230907,122600,53904480,6760,6760,6760,6760,0
|
|
20230907,122500,53904480,6760,6760,6760,6760,5
|
|
20230907,122400,53870680,6740,6740,6740,6740,0
|
|
20230907,122300,53870680,6740,6740,6740,6740,8
|
|
20230907,122200,53816760,6760,6760,6760,6760,0
|
|
20230907,122100,53816760,6760,6760,6760,6760,0
|
|
20230907,122000,53816760,6760,6760,6760,6760,0
|
|
20230907,121900,53816760,6760,6760,6760,6760,0
|
|
20230907,121800,53816760,6760,6760,6760,6760,0
|
|
20230907,121700,53816760,6760,6760,6760,6760,0
|
|
20230907,121600,53816760,6760,6760,6760,6760,0
|
|
20230907,121500,53816760,6760,6760,6760,6760,0
|
|
20230907,121400,53816760,6760,6760,6760,6760,0
|
|
20230907,121300,53816760,6760,6760,6760,6760,0
|
|
20230907,121200,53816760,6760,6760,6760,6760,0
|
|
20230907,121100,53816760,6760,6760,6760,6760,16
|
|
20230907,121000,53708600,6750,6750,6750,6750,2
|
|
20230907,120900,53695100,6760,6760,6760,6760,0
|
|
20230907,120800,53695100,6760,6760,6760,6760,0
|
|
20230907,120700,53695100,6760,6760,6760,6760,0
|
|
20230907,120600,53695100,6760,6760,6760,6760,0
|
|
20230907,120500,53695100,6760,6760,6760,6760,5
|
|
20230907,120400,53661300,6740,6740,6740,6740,0
|
|
20230907,120300,53661300,6740,6740,6740,6740,0
|
|
20230907,120200,53661300,6740,6740,6740,6740,0
|
|
20230907,120100,53661300,6740,6740,6740,6740,0
|
|
20230907,120000,53661300,6740,6740,6740,6740,0
|
|
20230907,115900,53661300,6740,6740,6740,6740,0
|
|
20230907,115800,53661300,6740,6740,6740,6740,0
|
|
20230907,115700,53661300,6740,6740,6740,6740,0
|
|
20230907,115600,53661300,6740,6740,6740,6740,0
|
|
20230907,115500,53661300,6740,6740,6740,6740,0
|
|
20230907,115400,53661300,6740,6740,6740,6740,0
|
|
20230907,115300,53661300,6740,6740,6740,6740,19
|
|
20230907,115200,53533240,6740,6740,6740,6740,5
|
|
20230907,115100,53499540,6750,6750,6750,6750,0
|
|
20230907,115000,53499540,6750,6750,6750,6750,0
|
|
20230907,114900,53499540,6750,6750,6750,6750,0
|
|
20230907,114800,53499540,6750,6750,6750,6750,3
|
|
20230907,114700,53479290,6760,6760,6760,6760,0
|
|
20230907,114600,53479290,6760,6760,6760,6760,0
|
|
20230907,114500,53479290,6760,6760,6760,6760,1
|
|
20230907,114400,53472530,6760,6760,6760,6760,0
|
|
20230907,114300,53472530,6760,6760,6760,6760,1
|
|
20230907,114200,53465770,6760,6760,6760,6760,0
|
|
20230907,114100,53465770,6760,6760,6760,6760,0
|
|
20230907,114000,53465770,6760,6760,6760,6760,0
|
|
20230907,113900,53465770,6760,6760,6760,6760,0
|
|
20230907,113800,53465770,6760,6760,6760,6760,0
|
|
20230907,113700,53465770,6760,6760,6760,6760,0
|
|
20230907,113600,53465770,6760,6760,6760,6760,15
|
|
20230907,113500,53364370,6760,6760,6760,6760,78
|
|
20230907,113400,52837090,6760,6760,6760,6760,0
|
|
20230907,113300,52837090,6760,6760,6760,6760,0
|
|
20230907,113200,52837090,6760,6760,6760,6760,0
|
|
20230907,113100,52837090,6760,6760,6760,6760,0
|
|
20230907,113000,52837090,6760,6760,6760,6760,0
|
|
20230907,112900,52837090,6760,6760,6760,6760,100
|
|
20230907,112800,52161090,6760,6760,6760,6760,1
|
|
20230907,112700,52154330,6740,6740,6740,6740,1
|
|
20230907,112600,52147590,6750,6750,6750,6750,0
|
|
20230907,112500,52147590,6750,6750,6750,6750,0
|
|
20230907,112400,52147590,6750,6750,6750,6750,0
|
|
20230907,112300,52147590,6750,6750,6750,6750,0
|
|
20230907,112200,52147590,6750,6750,6750,6750,0
|
|
20230907,112100,52147590,6750,6750,6750,6750,0
|
|
20230907,112000,52147590,6750,6750,6750,6750,0
|
|
20230907,111900,52147590,6750,6750,6750,6750,0
|
|
20230907,111800,52147590,6750,6750,6750,6750,0
|
|
20230907,111700,52147590,6750,6740,6750,6740,6
|
|
20230907,111600,52107130,6740,6740,6740,6740,0
|
|
20230907,111500,52107130,6740,6740,6740,6740,0
|
|
20230907,111400,52107130,6740,6740,6740,6740,0
|
|
20230907,111300,52107130,6740,6740,6740,6740,0
|
|
20230907,111200,52107130,6740,6740,6740,6740,10
|
|
20230907,111100,52039730,6740,6740,6740,6740,0
|
|
20230907,111000,52039730,6740,6740,6740,6740,0
|
|
20230907,110900,52039730,6740,6740,6740,6740,0
|
|
20230907,110800,52039730,6740,6740,6740,6740,0
|
|
20230907,110700,52039730,6740,6740,6740,6740,0
|
|
20230907,110600,52039730,6740,6740,6740,6740,0
|
|
20230907,110500,52039730,6740,6740,6740,6740,0
|
|
20230907,110400,52039730,6740,6740,6740,6740,0
|
|
20230907,110300,52039730,6740,6740,6740,6740,0
|
|
20230907,110200,52039730,6740,6740,6740,6740,0
|
|
20230907,110100,52039730,6740,6740,6740,6740,3
|
|
20230907,110000,52019510,6730,6730,6730,6730,0
|
|
20230907,105900,52019510,6730,6740,6740,6730,73
|
|
20230907,105800,51527530,6740,6740,6740,6740,0
|
|
20230907,105700,51527530,6740,6740,6740,6740,0
|
|
20230907,105600,51527530,6740,6740,6740,6740,0
|
|
20230907,105500,51527530,6740,6740,6740,6740,0
|
|
20230907,105400,51527530,6740,6740,6740,6740,0
|
|
20230907,105300,51527530,6740,6740,6740,6740,0
|
|
20230907,105200,51527530,6740,6740,6740,6740,0
|
|
20230907,105100,51527530,6740,6740,6740,6740,0
|
|
20230907,105000,51527530,6740,6740,6740,6740,0
|
|
20230907,104900,51527530,6740,6740,6740,6740,0
|
|
20230907,104800,51527530,6740,6740,6740,6740,0
|
|
20230907,104700,51527530,6740,6740,6740,6740,0
|
|
20230907,104600,51527530,6740,6740,6740,6740,0
|
|
20230907,104500,51527530,6740,6740,6740,6740,75
|
|
20230907,104400,51022030,6740,6750,6750,6740,110
|
|
20230907,104300,50279580,6760,6760,6760,6760,2
|
|
20230907,104200,50266060,6750,6750,6750,6750,0
|
|
20230907,104100,50266060,6750,6750,6750,6750,0
|
|
20230907,104000,50266060,6750,6750,6750,6750,0
|
|
20230907,103900,50266060,6750,6750,6750,6750,0
|
|
20230907,103800,50266060,6750,6750,6750,6750,0
|
|
20230907,103700,50266060,6750,6750,6750,6750,0
|
|
20230907,103600,50266060,6750,6750,6750,6750,0
|
|
20230907,103500,50266060,6750,6750,6750,6750,0
|
|
20230907,103400,50266060,6750,6750,6750,6750,0
|
|
20230907,103300,50266060,6750,6750,6750,6750,24
|
|
20230907,103200,50104060,6750,6770,6770,6750,599
|
|
20230907,103100,46053310,6780,6780,6780,6780,0
|
|
20230907,103000,46053310,6780,6780,6780,6780,34
|
|
20230907,102900,45822790,6780,6780,6780,6780,0
|
|
20230907,102800,45822790,6780,6780,6780,6780,0
|
|
20230907,102700,45822790,6780,6780,6780,6780,0
|
|
20230907,102600,45822790,6780,6780,6780,6780,2
|
|
20230907,102500,45809230,6770,6770,6770,6770,292
|
|
20230907,102400,43832390,6790,6780,6790,6780,4
|
|
20230907,102300,43805260,6780,6780,6780,6780,0
|
|
20230907,102200,43805260,6780,6780,6780,6780,0
|
|
20230907,102100,43805260,6780,6780,6780,6780,0
|
|
20230907,102000,43805260,6780,6780,6780,6780,0
|
|
20230907,101900,43805260,6780,6780,6780,6780,36
|
|
20230907,101800,43561180,6770,6770,6770,6770,0
|
|
20230907,101700,43561180,6770,6770,6770,6770,0
|
|
20230907,101600,43561180,6770,6770,6770,6770,2
|
|
20230907,101500,43547640,6760,6760,6760,6760,0
|
|
20230907,101400,43547640,6760,6760,6760,6760,3
|
|
20230907,101300,43527360,6770,6770,6770,6770,0
|
|
20230907,101200,43527360,6770,6770,6770,6770,0
|
|
20230907,101100,43527360,6770,6770,6770,6770,1
|
|
20230907,101000,43520590,6760,6760,6760,6760,0
|
|
20230907,100900,43520590,6760,6760,6760,6760,34
|
|
20230907,100800,43290750,6740,6740,6740,6740,0
|
|
20230907,100700,43290750,6740,6740,6740,6740,0
|
|
20230907,100600,43290750,6740,6740,6740,6740,0
|
|
20230907,100500,43290750,6740,6740,6740,6740,0
|
|
20230907,100400,43290750,6740,6740,6740,6740,0
|
|
20230907,100300,43290750,6740,6740,6740,6740,0
|
|
20230907,100200,43290750,6740,6740,6740,6740,54
|
|
20230907,100100,42926790,6740,6750,6750,6740,6
|
|
20230907,100000,42886330,6750,6750,6750,6750,1040
|
|
20230907,095900,35866330,6740,6740,6740,6740,491
|
|
20230907,095800,32556990,6750,6750,6750,6750,0
|
|
20230907,095700,32556990,6750,6750,6750,6750,0
|
|
20230907,095600,32556990,6750,6750,6750,6750,0
|
|
20230907,095500,32556990,6750,6750,6750,6750,0
|
|
20230907,095400,32556990,6750,6750,6750,6750,0
|
|
20230907,095300,32556990,6750,6750,6750,6750,0
|
|
20230907,095200,32556990,6750,6750,6750,6750,0
|
|
20230907,095100,32556990,6750,6750,6750,6750,0
|
|
20230907,095000,32556990,6750,6750,6750,6750,0
|
|
20230907,094900,32556990,6750,6750,6750,6750,0
|
|
20230907,094800,32556990,6750,6750,6750,6750,2
|
|
20230907,094700,32543490,6750,6750,6750,6750,0
|
|
20230907,094600,32543490,6750,6750,6750,6750,4
|
|
20230907,094500,32516490,6750,6750,6750,6750,0
|
|
20230907,094400,32516490,6750,6750,6750,6750,4
|
|
20230907,094300,32489490,6760,6760,6760,6760,0
|
|
20230907,094200,32489490,6760,6760,6760,6760,0
|
|
20230907,094100,32489490,6760,6760,6760,6760,16
|
|
20230907,094000,32381330,6750,6750,6750,6750,50
|
|
20230907,093900,32043830,6740,6740,6740,6740,0
|
|
20230907,093800,32043830,6740,6740,6740,6740,0
|
|
20230907,093700,32043830,6740,6740,6740,6740,0
|
|
20230907,093600,32043830,6740,6750,6750,6740,107
|
|
20230907,093500,31322630,6740,6740,6740,6740,0
|
|
20230907,093400,31322630,6740,6750,6750,6740,35
|
|
20230907,093300,31086710,6740,6740,6740,6740,3
|
|
20230907,093200,31066490,6740,6740,6740,6740,0
|
|
20230907,093100,31066490,6740,6740,6740,6740,0
|
|
20230907,093000,31066490,6740,6740,6740,6740,0
|
|
20230907,092900,31066490,6740,6740,6740,6740,0
|
|
20230907,092800,31066490,6740,6740,6740,6740,0
|
|
20230907,092700,31066490,6740,6740,6740,6740,0
|
|
20230907,092600,31066490,6740,6740,6740,6740,2
|
|
20230907,092500,31053010,6750,6750,6750,6750,1
|
|
20230907,092400,31046260,6760,6750,6770,6750,4
|
|
20230907,092300,31019210,6740,6760,6760,6740,1101
|
|
20230907,092200,23591830,6740,6740,6740,6740,0
|
|
20230907,092100,23591830,6740,6750,6750,6740,109
|
|
20230907,092000,22856560,6780,6780,6780,6780,0
|
|
20230907,091900,22856560,6780,6780,6780,6780,29
|
|
20230907,091800,22659940,6770,6770,6770,6770,0
|
|
20230907,091700,22659940,6770,6770,6770,6770,0
|
|
20230907,091600,22659940,6770,6770,6770,6770,0
|
|
20230907,091500,22659940,6770,6770,6770,6770,0
|
|
20230907,091400,22659940,6770,6770,6770,6770,298
|
|
20230907,091300,20642480,6770,6770,6770,6770,659
|
|
20230907,091200,16181050,6770,6770,6770,6770,0
|
|
20230907,091100,16181050,6770,6770,6770,6770,900
|
|
20230907,091000,10088050,6770,6770,6770,6770,16
|
|
20230907,090900,9979730,6770,6770,6770,6770,0
|
|
20230907,090800,9979730,6770,6770,6770,6770,393
|
|
20230907,090700,7319120,6740,6740,6740,6740,0
|
|
20230907,090600,7319120,6740,6740,6740,6740,224
|
|
20230907,090500,5809360,6730,6730,6730,6730,66
|
|
20230907,090400,5365180,6730,6830,6830,6710,760
|
|
20230907,090300,225390,6830,6830,6830,6830,0
|
|
20230907,090200,225390,6830,6830,6830,6830,30
|
|
20230907,090100,20490,6830,6830,6830,6830,0
|
|
20230907,090000,20490,6830,6830,6830,6830,3
|