645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194200,84632910,6670,6670,6670,6670,19
|
|
20230908,194100,84632910,6670,6670,6670,6670,0
|
|
20230908,194000,84632910,6670,6670,6670,6670,0
|
|
20230908,193900,84632910,6670,6670,6670,6670,0
|
|
20230908,193800,84632910,6670,6670,6670,6670,0
|
|
20230908,193700,84632910,6670,6670,6670,6670,0
|
|
20230908,193600,84632910,6670,6670,6670,6670,0
|
|
20230908,193500,84632910,6670,6670,6670,6670,0
|
|
20230908,193400,84632910,6670,6670,6670,6670,0
|
|
20230908,193300,84632910,6670,6670,6670,6670,0
|
|
20230908,193200,84632910,6670,6670,6670,6670,0
|
|
20230908,193100,84632910,6670,6670,6670,6670,0
|
|
20230908,193000,84632910,6670,6670,6670,6670,0
|
|
20230908,192900,84632910,6670,6670,6670,6670,0
|
|
20230908,192800,84632910,6670,6670,6670,6670,0
|
|
20230908,192700,84632910,6670,6670,6670,6670,0
|
|
20230908,192600,84632910,6670,6670,6670,6670,0
|
|
20230908,192500,84632910,6670,6670,6670,6670,0
|
|
20230908,192400,84632910,6670,6670,6670,6670,0
|
|
20230908,192300,84632910,6670,6670,6670,6670,0
|
|
20230908,192200,84632910,6670,6670,6670,6670,0
|
|
20230908,192100,84632910,6670,6670,6670,6670,0
|
|
20230908,192000,84632910,6670,6670,6670,6670,0
|
|
20230908,191900,84632910,6670,6670,6670,6670,0
|
|
20230908,191800,84632910,6670,6670,6670,6670,0
|
|
20230908,191700,84632910,6670,6670,6670,6670,0
|
|
20230908,191600,84632910,6670,6670,6670,6670,0
|
|
20230908,191500,84632910,6670,6670,6670,6670,0
|
|
20230908,191400,84632910,6670,6670,6670,6670,0
|
|
20230908,191300,84632910,6670,6670,6670,6670,0
|
|
20230908,191200,84632910,6670,6670,6670,6670,19
|
|
20230908,191100,84632910,6670,6670,6670,6670,0
|
|
20230908,191000,84632910,6670,6670,6670,6670,0
|
|
20230908,190900,84632910,6670,6670,6670,6670,0
|
|
20230908,190800,84632910,6670,6670,6670,6670,0
|
|
20230908,190700,84632910,6670,6670,6670,6670,0
|
|
20230908,190600,84632910,6670,6670,6670,6670,0
|
|
20230908,190500,84632910,6670,6670,6670,6670,0
|
|
20230908,190400,84632910,6670,6670,6670,6670,0
|
|
20230908,190300,84632910,6670,6670,6670,6670,0
|
|
20230908,190200,84632910,6670,6670,6670,6670,0
|
|
20230908,190100,84632910,6670,6670,6670,6670,0
|
|
20230908,190000,84632910,6670,6670,6670,6670,0
|
|
20230908,185900,84632910,6670,6670,6670,6670,0
|
|
20230908,185800,84632910,6670,6670,6670,6670,0
|
|
20230908,185700,84632910,6670,6670,6670,6670,0
|
|
20230908,185600,84632910,6670,6670,6670,6670,0
|
|
20230908,185500,84632910,6670,6670,6670,6670,0
|
|
20230908,185400,84632910,6670,6670,6670,6670,0
|
|
20230908,185300,84632910,6670,6670,6670,6670,0
|
|
20230908,185200,84632910,6670,6670,6670,6670,0
|
|
20230908,185100,84632910,6670,6670,6670,6670,0
|
|
20230908,185000,84632910,6670,6670,6670,6670,0
|
|
20230908,184900,84632910,6670,6670,6670,6670,0
|
|
20230908,184800,84632910,6670,6670,6670,6670,0
|
|
20230908,184700,84632910,6670,6670,6670,6670,0
|
|
20230908,184600,84632910,6670,6670,6670,6670,0
|
|
20230908,184500,84632910,6670,6670,6670,6670,0
|
|
20230908,184400,84632910,6670,6670,6670,6670,0
|
|
20230908,184300,84632910,6670,6670,6670,6670,0
|
|
20230908,184200,84632910,6670,6670,6670,6670,19
|
|
20230908,184100,84632910,6670,6670,6670,6670,0
|
|
20230908,184000,84632910,6670,6670,6670,6670,0
|
|
20230908,183900,84632910,6670,6670,6670,6670,0
|
|
20230908,183800,84632910,6670,6670,6670,6670,0
|
|
20230908,183700,84632910,6670,6670,6670,6670,0
|
|
20230908,183600,84632910,6670,6670,6670,6670,0
|
|
20230908,183500,84632910,6670,6670,6670,6670,0
|
|
20230908,183400,84632910,6670,6670,6670,6670,0
|
|
20230908,183300,84632910,6670,6670,6670,6670,0
|
|
20230908,183200,84632910,6670,6670,6670,6670,0
|
|
20230908,183100,84632910,6670,6670,6670,6670,0
|
|
20230908,183000,84632910,6670,6670,6670,6670,0
|
|
20230908,182900,84632910,6670,6670,6670,6670,0
|
|
20230908,182800,84632910,6670,6670,6670,6670,0
|
|
20230908,182700,84632910,6670,6670,6670,6670,0
|
|
20230908,182600,84632910,6670,6670,6670,6670,0
|
|
20230908,182500,84632910,6670,6670,6670,6670,0
|
|
20230908,182400,84632910,6670,6670,6670,6670,0
|
|
20230908,182300,84632910,6670,6670,6670,6670,0
|
|
20230908,182200,84632910,6670,6670,6670,6670,0
|
|
20230908,182100,84632910,6670,6670,6670,6670,0
|
|
20230908,182000,84632910,6670,6670,6670,6670,0
|
|
20230908,181900,84632910,6670,6670,6670,6670,0
|
|
20230908,181800,84632910,6670,6670,6670,6670,0
|
|
20230908,181700,84632910,6670,6670,6670,6670,0
|
|
20230908,181600,84632910,6670,6670,6670,6670,0
|
|
20230908,181500,84632910,6670,6670,6670,6670,0
|
|
20230908,181400,84632910,6670,6670,6670,6670,0
|
|
20230908,181300,84632910,6670,6670,6670,6670,0
|
|
20230908,181200,84632910,6670,6670,6670,6670,19
|
|
20230908,181100,84632910,6670,6670,6670,6670,0
|
|
20230908,181000,84632910,6670,6670,6670,6670,0
|
|
20230908,180900,84632910,6670,6670,6670,6670,0
|
|
20230908,180800,84632910,6670,6670,6670,6670,0
|
|
20230908,180700,84632910,6670,6670,6670,6670,0
|
|
20230908,180600,84632910,6670,6670,6670,6670,0
|
|
20230908,180500,84632910,6670,6670,6670,6670,0
|
|
20230908,180400,84632910,6670,6670,6670,6670,0
|
|
20230908,180300,84632910,6670,6670,6670,6670,0
|
|
20230908,180200,84632910,6670,6670,6670,6670,0
|
|
20230908,180100,84632910,6670,6670,6670,6670,0
|
|
20230908,180000,84632910,6670,6670,6670,6670,0
|
|
20230908,175900,84632910,6670,6670,6670,6670,0
|
|
20230908,175800,84632910,6670,6670,6670,6670,0
|
|
20230908,175700,84632910,6670,6670,6670,6670,0
|
|
20230908,175600,84632910,6670,6670,6670,6670,0
|
|
20230908,175500,84632910,6670,6670,6670,6670,0
|
|
20230908,175400,84632910,6670,6670,6670,6670,0
|
|
20230908,175300,84632910,6670,6670,6670,6670,0
|
|
20230908,175200,84632910,6670,6670,6670,6670,0
|
|
20230908,175100,84632910,6670,6670,6670,6670,0
|
|
20230908,175000,84632910,6670,6670,6670,6670,0
|
|
20230908,174900,84632910,6670,6670,6670,6670,0
|
|
20230908,174800,84632910,6670,6670,6670,6670,0
|
|
20230908,174700,84632910,6670,6670,6670,6670,0
|
|
20230908,174600,84632910,6670,6670,6670,6670,0
|
|
20230908,174500,84632910,6670,6670,6670,6670,0
|
|
20230908,174400,84632910,6670,6670,6670,6670,0
|
|
20230908,174300,84632910,6670,6670,6670,6670,0
|
|
20230908,174200,84632910,6670,6670,6670,6670,19
|
|
20230908,174100,84632910,6670,6670,6670,6670,0
|
|
20230908,174000,84632910,6670,6670,6670,6670,0
|
|
20230908,173900,84632910,6670,6670,6670,6670,0
|
|
20230908,173800,84632910,6670,6670,6670,6670,0
|
|
20230908,173700,84632910,6670,6670,6670,6670,0
|
|
20230908,173600,84632910,6670,6670,6670,6670,0
|
|
20230908,173500,84632910,6670,6670,6670,6670,0
|
|
20230908,173400,84632910,6670,6670,6670,6670,0
|
|
20230908,173300,84632910,6670,6670,6670,6670,0
|
|
20230908,173200,84632910,6670,6670,6670,6670,0
|
|
20230908,173100,84632910,6670,6670,6670,6670,0
|
|
20230908,173000,84632910,6670,6670,6670,6670,0
|
|
20230908,172900,84632910,6670,6670,6670,6670,0
|
|
20230908,172800,84632910,6670,6670,6670,6670,0
|
|
20230908,172700,84632910,6670,6670,6670,6670,0
|
|
20230908,172600,84632910,6670,6670,6670,6670,0
|
|
20230908,172500,84632910,6670,6670,6670,6670,0
|
|
20230908,172400,84632910,6670,6670,6670,6670,0
|
|
20230908,172300,84632910,6670,6670,6670,6670,0
|
|
20230908,172200,84632910,6670,6670,6670,6670,0
|
|
20230908,172100,84632910,6670,6670,6670,6670,0
|
|
20230908,172000,84632910,6670,6670,6670,6670,0
|
|
20230908,171900,84632910,6670,6670,6670,6670,0
|
|
20230908,171800,84632910,6670,6670,6670,6670,0
|
|
20230908,171700,84632910,6670,6670,6670,6670,0
|
|
20230908,171600,84632910,6670,6670,6670,6670,0
|
|
20230908,171500,84632910,6670,6670,6670,6670,0
|
|
20230908,171400,84632910,6670,6670,6670,6670,0
|
|
20230908,171300,84632910,6670,6670,6670,6670,0
|
|
20230908,171200,84632910,6670,6670,6670,6670,19
|
|
20230908,171100,84632910,6670,6670,6670,6670,0
|
|
20230908,171000,84632910,6670,6670,6670,6670,0
|
|
20230908,170900,84632910,6670,6670,6670,6670,0
|
|
20230908,170800,84632910,6670,6670,6670,6670,0
|
|
20230908,170700,84632910,6670,6670,6670,6670,0
|
|
20230908,170600,84632910,6670,6670,6670,6670,0
|
|
20230908,170500,84632910,6670,6670,6670,6670,0
|
|
20230908,170400,84632910,6670,6670,6670,6670,0
|
|
20230908,170300,84632910,6670,6670,6670,6670,0
|
|
20230908,170200,84632910,6670,6670,6670,6670,0
|
|
20230908,170100,84632910,6670,6670,6670,6670,0
|
|
20230908,170000,84632910,6670,6670,6670,6670,0
|
|
20230908,165900,84632910,6670,6670,6670,6670,0
|
|
20230908,165800,84632910,6670,6670,6670,6670,0
|
|
20230908,165700,84632910,6670,6670,6670,6670,0
|
|
20230908,165600,84632910,6670,6670,6670,6670,0
|
|
20230908,165500,84632910,6670,6670,6670,6670,0
|
|
20230908,165400,84632910,6670,6670,6670,6670,0
|
|
20230908,165300,84632910,6670,6670,6670,6670,0
|
|
20230908,165200,84632910,6670,6670,6670,6670,0
|
|
20230908,165100,84632910,6670,6670,6670,6670,0
|
|
20230908,165000,84632910,6670,6670,6670,6670,0
|
|
20230908,164900,84632910,6670,6670,6670,6670,0
|
|
20230908,164800,84632910,6670,6670,6670,6670,0
|
|
20230908,164700,84632910,6670,6670,6670,6670,0
|
|
20230908,164600,84632910,6670,6670,6670,6670,0
|
|
20230908,164500,84632910,6670,6670,6670,6670,0
|
|
20230908,164400,84632910,6670,6670,6670,6670,0
|
|
20230908,164300,84632910,6670,6670,6670,6670,0
|
|
20230908,164200,84632910,6670,6670,6670,6670,19
|
|
20230908,164100,84632910,6670,6670,6670,6670,0
|
|
20230908,164000,84632910,6670,6670,6670,6670,0
|
|
20230908,163900,84632910,6670,6670,6670,6670,0
|
|
20230908,163800,84632910,6670,6670,6670,6670,0
|
|
20230908,163700,84632910,6670,6670,6670,6670,0
|
|
20230908,163600,84632910,6670,6670,6670,6670,0
|
|
20230908,163500,84632910,6670,6670,6670,6670,0
|
|
20230908,163400,84632910,6670,6670,6670,6670,0
|
|
20230908,163300,84632910,6670,6670,6670,6670,0
|
|
20230908,163200,84632910,6670,6670,6670,6670,0
|
|
20230908,163100,84632910,6670,6670,6670,6670,0
|
|
20230908,163000,84632910,6670,6670,6670,6670,0
|
|
20230908,162900,84632910,6670,6670,6670,6670,0
|
|
20230908,162800,84632910,6670,6670,6670,6670,0
|
|
20230908,162700,84632910,6670,6670,6670,6670,0
|
|
20230908,162600,84632910,6670,6670,6670,6670,0
|
|
20230908,162500,84632910,6670,6670,6670,6670,0
|
|
20230908,162400,84632910,6670,6670,6670,6670,0
|
|
20230908,162300,84632910,6670,6670,6670,6670,0
|
|
20230908,162200,84632910,6670,6670,6670,6670,0
|
|
20230908,162100,84632910,6670,6670,6670,6670,0
|
|
20230908,162000,84632910,6670,6670,6670,6670,0
|
|
20230908,161900,84632910,6670,6670,6670,6670,0
|
|
20230908,161800,84632910,6670,6670,6670,6670,0
|
|
20230908,161700,84632910,6670,6670,6670,6670,0
|
|
20230908,161600,84632910,6670,6670,6670,6670,0
|
|
20230908,161500,84632910,6670,6670,6670,6670,0
|
|
20230908,161400,84632910,6670,6670,6670,6670,0
|
|
20230908,161300,84632910,6670,6670,6670,6670,0
|
|
20230908,161200,84632910,6670,6670,6670,6670,19
|
|
20230908,161100,84632910,6670,6670,6670,6670,0
|
|
20230908,161000,84632910,6670,6670,6670,6670,0
|
|
20230908,160900,84632910,6670,6670,6670,6670,0
|
|
20230908,160800,84632910,6670,6670,6670,6670,0
|
|
20230908,160700,84632910,6670,6670,6670,6670,0
|
|
20230908,160600,84632910,6670,6670,6670,6670,0
|
|
20230908,160500,84632910,6670,6670,6670,6670,0
|
|
20230908,160400,84632910,6670,6670,6670,6670,0
|
|
20230908,160300,84632910,6670,6670,6670,6670,0
|
|
20230908,160200,84632910,6670,6670,6670,6670,0
|
|
20230908,160100,84632910,6670,6670,6670,6670,0
|
|
20230908,160000,84632910,6670,6670,6670,6670,0
|
|
20230908,155900,84632910,6670,6670,6670,6670,0
|
|
20230908,155800,84632910,6670,6670,6670,6670,0
|
|
20230908,155700,84632910,6670,6670,6670,6670,0
|
|
20230908,155600,84632910,6670,6670,6670,6670,0
|
|
20230908,155500,84632910,6670,6670,6670,6670,0
|
|
20230908,155400,84632910,6670,6670,6670,6670,0
|
|
20230908,155300,84632910,6670,6670,6670,6670,0
|
|
20230908,155200,84632910,6670,6670,6670,6670,0
|
|
20230908,155100,84632910,6670,6670,6670,6670,0
|
|
20230908,155000,84632910,6670,6670,6670,6670,0
|
|
20230908,154900,84632910,6670,6670,6670,6670,0
|
|
20230908,154800,84632910,6670,6670,6670,6670,0
|
|
20230908,154700,84632910,6670,6670,6670,6670,0
|
|
20230908,154600,84632910,6670,6670,6670,6670,0
|
|
20230908,154500,84632910,6670,6670,6670,6670,0
|
|
20230908,154400,84632910,6670,6670,6670,6670,0
|
|
20230908,154300,84632910,6670,6670,6670,6670,0
|
|
20230908,154200,84632910,6670,6670,6670,6670,19
|
|
20230908,154100,84632910,6670,6670,6670,6670,0
|
|
20230908,154000,84632910,6670,6670,6670,6670,0
|
|
20230908,153900,84632910,6670,6670,6670,6670,0
|
|
20230908,153800,84632910,6670,6670,6670,6670,0
|
|
20230908,153700,84632910,6670,6670,6670,6670,0
|
|
20230908,153600,84632910,6670,6670,6670,6670,0
|
|
20230908,153500,84632910,6670,6670,6670,6670,0
|
|
20230908,153400,84632910,6670,6670,6670,6670,0
|
|
20230908,153300,84632910,6670,6670,6670,6670,0
|
|
20230908,153200,84632910,6670,6670,6670,6670,0
|
|
20230908,153100,84632910,6670,6670,6670,6670,0
|
|
20230908,153000,84632910,6670,6670,6670,6670,19
|
|
20230908,152900,84506180,6670,6670,6670,6670,0
|
|
20230908,152800,84506180,6670,6670,6670,6670,0
|
|
20230908,152700,84506180,6670,6670,6670,6670,0
|
|
20230908,152600,84506180,6670,6670,6670,6670,0
|
|
20230908,152500,84506180,6670,6670,6670,6670,0
|
|
20230908,152400,84506180,6670,6670,6670,6670,0
|
|
20230908,152300,84506180,6670,6670,6670,6670,0
|
|
20230908,152200,84506180,6670,6670,6670,6670,0
|
|
20230908,152100,84506180,6670,6670,6670,6670,0
|
|
20230908,152000,84506180,6670,6670,6670,6670,0
|
|
20230908,151900,84506180,6670,6650,6670,6650,108
|
|
20230908,151800,83787840,6650,6650,6650,6650,217
|
|
20230908,151700,82344790,6650,6650,6650,6650,0
|
|
20230908,151600,82344790,6650,6650,6650,6640,110
|
|
20230908,151500,81613350,6640,6640,6640,6640,0
|
|
20230908,151400,81613350,6640,6640,6640,6640,0
|
|
20230908,151300,81613350,6640,6640,6640,6640,0
|
|
20230908,151200,81613350,6640,6650,6650,6640,89
|
|
20230908,151100,81022340,6660,6660,6660,6660,0
|
|
20230908,151000,81022340,6660,6660,6660,6660,0
|
|
20230908,150900,81022340,6660,6660,6660,6660,0
|
|
20230908,150800,81022340,6660,6660,6660,6660,0
|
|
20230908,150700,81022340,6660,6660,6660,6660,0
|
|
20230908,150600,81022340,6660,6660,6660,6660,44
|
|
20230908,150500,80729300,6640,6640,6640,6640,0
|
|
20230908,150400,80729300,6640,6640,6640,6640,0
|
|
20230908,150300,80729300,6640,6640,6640,6640,1
|
|
20230908,150200,80722660,6660,6660,6660,6660,1
|
|
20230908,150100,80716000,6630,6670,6670,6630,533
|
|
20230908,150000,77176640,6650,6650,6650,6650,0
|
|
20230908,145900,77176640,6650,6650,6650,6650,1
|
|
20230908,145800,77169990,6650,6650,6650,6650,104
|
|
20230908,145700,76478390,6670,6670,6670,6670,0
|
|
20230908,145600,76478390,6670,6670,6670,6670,0
|
|
20230908,145500,76478390,6670,6670,6670,6670,0
|
|
20230908,145400,76478390,6670,6670,6670,6670,2
|
|
20230908,145300,76465050,6670,6670,6670,6670,0
|
|
20230908,145200,76465050,6670,6670,6670,6670,0
|
|
20230908,145100,76465050,6670,6670,6670,6670,0
|
|
20230908,145000,76465050,6670,6670,6670,6670,0
|
|
20230908,144900,76465050,6670,6670,6670,6670,0
|
|
20230908,144800,76465050,6670,6670,6670,6670,0
|
|
20230908,144700,76465050,6670,6670,6670,6670,0
|
|
20230908,144600,76465050,6670,6670,6670,6670,0
|
|
20230908,144500,76465050,6670,6670,6670,6670,20
|
|
20230908,144400,76331650,6650,6650,6650,6650,0
|
|
20230908,144300,76331650,6650,6650,6650,6650,0
|
|
20230908,144200,76331650,6650,6660,6660,6650,3
|
|
20230908,144100,76311690,6650,6650,6650,6650,0
|
|
20230908,144000,76311690,6650,6650,6650,6650,0
|
|
20230908,143900,76311690,6650,6650,6650,6650,0
|
|
20230908,143800,76311690,6650,6650,6650,6650,0
|
|
20230908,143700,76311690,6650,6650,6650,6650,3
|
|
20230908,143600,76291740,6650,6650,6650,6650,11
|
|
20230908,143500,76218590,6650,6650,6650,6650,0
|
|
20230908,143400,76218590,6650,6650,6650,6650,0
|
|
20230908,143300,76218590,6650,6650,6650,6650,0
|
|
20230908,143200,76218590,6650,6650,6650,6650,3
|
|
20230908,143100,76198640,6650,6650,6650,6650,0
|
|
20230908,143000,76198640,6650,6650,6650,6650,0
|
|
20230908,142900,76198640,6650,6650,6650,6650,0
|
|
20230908,142800,76198640,6650,6650,6650,6650,0
|
|
20230908,142700,76198640,6650,6650,6650,6650,4
|
|
20230908,142600,76172040,6650,6650,6650,6650,5
|
|
20230908,142500,76138790,6650,6650,6650,6650,17
|
|
20230908,142400,76025740,6630,6630,6630,6630,0
|
|
20230908,142300,76025740,6630,6630,6630,6630,0
|
|
20230908,142200,76025740,6630,6630,6630,6630,21
|
|
20230908,142100,75886510,6630,6630,6630,6630,0
|
|
20230908,142000,75886510,6630,6630,6630,6630,0
|
|
20230908,141900,75886510,6630,6630,6630,6630,2
|
|
20230908,141800,75873250,6630,6630,6630,6630,0
|
|
20230908,141700,75873250,6630,6630,6630,6630,0
|
|
20230908,141600,75873250,6630,6630,6630,6630,0
|
|
20230908,141500,75873250,6630,6630,6630,6630,0
|
|
20230908,141400,75873250,6630,6630,6630,6630,0
|
|
20230908,141300,75873250,6630,6630,6630,6630,0
|
|
20230908,141200,75873250,6630,6630,6630,6630,0
|
|
20230908,141100,75873250,6630,6630,6630,6630,0
|
|
20230908,141000,75873250,6630,6630,6630,6630,0
|
|
20230908,140900,75873250,6630,6630,6630,6630,0
|
|
20230908,140800,75873250,6630,6680,6680,6630,36
|
|
20230908,140700,75633180,6630,6640,6640,6630,453
|
|
20230908,140600,72625540,6650,6630,6750,6630,1111
|
|
20230908,140500,65237860,6630,6630,6630,6630,5
|
|
20230908,140400,65204710,6630,6630,6630,6630,0
|
|
20230908,140300,65204710,6630,6630,6630,6630,0
|
|
20230908,140200,65204710,6630,6630,6630,6630,0
|
|
20230908,140100,65204710,6630,6630,6630,6630,0
|
|
20230908,140000,65204710,6630,6630,6630,6630,0
|
|
20230908,135900,65204710,6630,6630,6630,6630,0
|
|
20230908,135800,65204710,6630,6630,6630,6630,0
|
|
20230908,135700,65204710,6630,6630,6630,6630,0
|
|
20230908,135600,65204710,6630,6630,6630,6630,10
|
|
20230908,135500,65138410,6620,6620,6620,6620,0
|
|
20230908,135400,65138410,6620,6620,6620,6620,9
|
|
20230908,135300,65078830,6620,6620,6620,6620,0
|
|
20230908,135200,65078830,6620,6620,6620,6620,0
|
|
20230908,135100,65078830,6620,6620,6620,6620,0
|
|
20230908,135000,65078830,6620,6620,6620,6620,20
|
|
20230908,134900,64946430,6620,6620,6630,6620,587
|
|
20230908,134800,61060140,6620,6620,6620,6620,34
|
|
20230908,134700,60835060,6630,6630,6630,6630,1
|
|
20230908,134600,60828430,6620,6630,6630,6620,96
|
|
20230908,134500,60192030,6630,6630,6630,6630,106
|
|
20230908,134400,59489250,6630,6640,6640,6630,401
|
|
20230908,134300,56829060,6650,6650,6650,6650,0
|
|
20230908,134200,56829060,6650,6650,6650,6650,10
|
|
20230908,134100,56762560,6650,6650,6650,6650,0
|
|
20230908,134000,56762560,6650,6650,6650,6650,0
|
|
20230908,133900,56762560,6650,6650,6650,6650,0
|
|
20230908,133800,56762560,6650,6650,6650,6650,0
|
|
20230908,133700,56762560,6650,6650,6650,6650,0
|
|
20230908,133600,56762560,6650,6650,6650,6650,0
|
|
20230908,133500,56762560,6650,6650,6650,6650,0
|
|
20230908,133400,56762560,6650,6650,6650,6650,0
|
|
20230908,133300,56762560,6650,6650,6650,6650,0
|
|
20230908,133200,56762560,6650,6650,6650,6650,0
|
|
20230908,133100,56762560,6650,6650,6650,6650,0
|
|
20230908,133000,56762560,6650,6650,6650,6650,0
|
|
20230908,132900,56762560,6650,6650,6650,6650,0
|
|
20230908,132800,56762560,6650,6650,6650,6650,0
|
|
20230908,132700,56762560,6650,6650,6650,6650,0
|
|
20230908,132600,56762560,6650,6650,6650,6650,0
|
|
20230908,132500,56762560,6650,6650,6650,6650,0
|
|
20230908,132400,56762560,6650,6650,6650,6650,0
|
|
20230908,132300,56762560,6650,6650,6650,6650,0
|
|
20230908,132200,56762560,6650,6650,6650,6650,0
|
|
20230908,132100,56762560,6650,6650,6650,6650,0
|
|
20230908,132000,56762560,6650,6650,6650,6650,0
|
|
20230908,131900,56762560,6650,6650,6650,6650,0
|
|
20230908,131800,56762560,6650,6650,6650,6650,0
|
|
20230908,131700,56762560,6650,6650,6650,6650,0
|
|
20230908,131600,56762560,6650,6650,6650,6650,0
|
|
20230908,131500,56762560,6650,6650,6650,6650,0
|
|
20230908,131400,56762560,6650,6650,6650,6650,0
|
|
20230908,131300,56762560,6650,6650,6650,6650,2
|
|
20230908,131200,56749260,6650,6650,6650,6650,0
|
|
20230908,131100,56749260,6650,6650,6650,6650,0
|
|
20230908,131000,56749260,6650,6650,6650,6650,0
|
|
20230908,130900,56749260,6650,6650,6650,6650,0
|
|
20230908,130800,56749260,6650,6650,6650,6650,16
|
|
20230908,130700,56642860,6630,6630,6630,6630,0
|
|
20230908,130600,56642860,6630,6630,6630,6630,0
|
|
20230908,130500,56642860,6630,6630,6630,6630,0
|
|
20230908,130400,56642860,6630,6630,6630,6630,0
|
|
20230908,130300,56642860,6630,6630,6630,6630,0
|
|
20230908,130200,56642860,6630,6630,6630,6630,0
|
|
20230908,130100,56642860,6630,6630,6630,6630,0
|
|
20230908,130000,56642860,6630,6630,6630,6630,0
|
|
20230908,125900,56642860,6630,6630,6630,6630,150
|
|
20230908,125800,55648360,6630,6630,6630,6630,0
|
|
20230908,125700,55648360,6630,6630,6630,6630,0
|
|
20230908,125600,55648360,6630,6630,6630,6630,50
|
|
20230908,125500,55316860,6630,6630,6630,6630,12
|
|
20230908,125400,55237300,6630,6630,6630,6630,0
|
|
20230908,125300,55237300,6630,6630,6630,6630,0
|
|
20230908,125200,55237300,6630,6630,6630,6630,0
|
|
20230908,125100,55237300,6630,6630,6630,6630,0
|
|
20230908,125000,55237300,6630,6630,6630,6630,0
|
|
20230908,124900,55237300,6630,6630,6630,6630,100
|
|
20230908,124800,54574300,6630,6630,6630,6630,0
|
|
20230908,124700,54574300,6630,6630,6630,6630,0
|
|
20230908,124600,54574300,6630,6630,6630,6630,40
|
|
20230908,124500,54309100,6630,6630,6630,6630,0
|
|
20230908,124400,54309100,6630,6630,6630,6630,0
|
|
20230908,124300,54309100,6630,6630,6630,6630,0
|
|
20230908,124200,54309100,6630,6630,6630,6630,0
|
|
20230908,124100,54309100,6630,6630,6630,6630,0
|
|
20230908,124000,54309100,6630,6630,6630,6630,0
|
|
20230908,123900,54309100,6630,6630,6630,6630,0
|
|
20230908,123800,54309100,6630,6630,6630,6630,0
|
|
20230908,123700,54309100,6630,6630,6630,6630,0
|
|
20230908,123600,54309100,6630,6630,6630,6630,0
|
|
20230908,123500,54309100,6630,6630,6630,6630,0
|
|
20230908,123400,54309100,6630,6630,6630,6630,0
|
|
20230908,123300,54309100,6630,6630,6630,6630,0
|
|
20230908,123200,54309100,6630,6630,6630,6630,0
|
|
20230908,123100,54309100,6630,6650,6650,6630,297
|
|
20230908,123000,52336060,6650,6660,6660,6650,229
|
|
20230908,122900,50813030,6660,6660,6660,6660,0
|
|
20230908,122800,50813030,6660,6660,6660,6660,0
|
|
20230908,122700,50813030,6660,6670,6670,6660,27
|
|
20230908,122600,50633010,6680,6680,6680,6680,0
|
|
20230908,122500,50633010,6680,6680,6680,6680,0
|
|
20230908,122400,50633010,6680,6680,6680,6680,0
|
|
20230908,122300,50633010,6680,6680,6680,6680,0
|
|
20230908,122200,50633010,6680,6680,6680,6680,0
|
|
20230908,122100,50633010,6680,6680,6680,6680,0
|
|
20230908,122000,50633010,6680,6680,6680,6680,3
|
|
20230908,121900,50612970,6690,6690,6690,6690,0
|
|
20230908,121800,50612970,6690,6690,6690,6690,0
|
|
20230908,121700,50612970,6690,6690,6690,6690,0
|
|
20230908,121600,50612970,6690,6690,6690,6690,0
|
|
20230908,121500,50612970,6690,6690,6690,6690,0
|
|
20230908,121400,50612970,6690,6690,6690,6690,0
|
|
20230908,121300,50612970,6690,6690,6690,6690,0
|
|
20230908,121200,50612970,6690,6690,6690,6690,178
|
|
20230908,121100,49422150,6710,6710,6710,6710,0
|
|
20230908,121000,49422150,6710,6710,6710,6710,1
|
|
20230908,120900,49415440,6710,6710,6710,6710,0
|
|
20230908,120800,49415440,6710,6710,6710,6710,0
|
|
20230908,120700,49415440,6710,6710,6710,6710,0
|
|
20230908,120600,49415440,6710,6710,6710,6710,0
|
|
20230908,120500,49415440,6710,6710,6710,6710,0
|
|
20230908,120400,49415440,6710,6710,6710,6710,0
|
|
20230908,120300,49415440,6710,6710,6710,6710,0
|
|
20230908,120200,49415440,6710,6710,6710,6710,2
|
|
20230908,120100,49402020,6680,6680,6680,6680,0
|
|
20230908,120000,49402020,6680,6680,6680,6680,0
|
|
20230908,115900,49402020,6680,6680,6680,6680,0
|
|
20230908,115800,49402020,6680,6690,6690,6680,80
|
|
20230908,115700,48867510,6700,6710,6710,6700,75
|
|
20230908,115600,48365000,6720,6720,6720,6720,0
|
|
20230908,115500,48365000,6720,6720,6720,6720,0
|
|
20230908,115400,48365000,6720,6720,6720,6720,0
|
|
20230908,115300,48365000,6720,6720,6720,6720,0
|
|
20230908,115200,48365000,6720,6720,6720,6720,16
|
|
20230908,115100,48257480,6710,6710,6710,6710,0
|
|
20230908,115000,48257480,6710,6710,6710,6710,0
|
|
20230908,114900,48257480,6710,6710,6710,6710,0
|
|
20230908,114800,48257480,6710,6710,6710,6710,0
|
|
20230908,114700,48257480,6710,6710,6710,6710,0
|
|
20230908,114600,48257480,6710,6710,6710,6710,2
|
|
20230908,114500,48244060,6720,6720,6720,6720,0
|
|
20230908,114400,48244060,6720,6720,6720,6720,19
|
|
20230908,114300,48116380,6720,6720,6720,6720,0
|
|
20230908,114200,48116380,6720,6720,6720,6720,0
|
|
20230908,114100,48116380,6720,6720,6720,6720,0
|
|
20230908,114000,48116380,6720,6720,6720,6720,0
|
|
20230908,113900,48116380,6720,6720,6720,6720,0
|
|
20230908,113800,48116380,6720,6720,6720,6720,0
|
|
20230908,113700,48116380,6720,6720,6720,6720,0
|
|
20230908,113600,48116380,6720,6720,6720,6720,0
|
|
20230908,113500,48116380,6720,6720,6720,6720,0
|
|
20230908,113400,48116380,6720,6720,6720,6720,1
|
|
20230908,113300,48109660,6710,6710,6710,6710,0
|
|
20230908,113200,48109660,6710,6710,6710,6710,0
|
|
20230908,113100,48109660,6710,6710,6710,6710,0
|
|
20230908,113000,48109660,6710,6710,6710,6710,0
|
|
20230908,112900,48109660,6710,6710,6710,6710,0
|
|
20230908,112800,48109660,6710,6710,6710,6710,1
|
|
20230908,112700,48102950,6690,6690,6690,6690,61
|
|
20230908,112600,47694860,6710,6690,6710,6690,100
|
|
20230908,112500,47025220,6690,6690,6690,6690,0
|
|
20230908,112400,47025220,6690,6690,6690,6690,0
|
|
20230908,112300,47025220,6690,6690,6690,6690,0
|
|
20230908,112200,47025220,6690,6690,6690,6690,0
|
|
20230908,112100,47025220,6690,6690,6690,6690,0
|
|
20230908,112000,47025220,6690,6690,6690,6690,0
|
|
20230908,111900,47025220,6690,6690,6690,6690,0
|
|
20230908,111800,47025220,6690,6690,6690,6690,0
|
|
20230908,111700,47025220,6690,6690,6690,6690,0
|
|
20230908,111600,47025220,6690,6690,6690,6690,0
|
|
20230908,111500,47025220,6690,6690,6690,6690,0
|
|
20230908,111400,47025220,6690,6690,6690,6690,0
|
|
20230908,111300,47025220,6690,6690,6690,6690,0
|
|
20230908,111200,47025220,6690,6690,6690,6690,0
|
|
20230908,111100,47025220,6690,6690,6690,6690,0
|
|
20230908,111000,47025220,6690,6690,6690,6690,16
|
|
20230908,110900,46918180,6690,6690,6690,6690,16
|
|
20230908,110800,46811140,6660,6660,6660,6660,0
|
|
20230908,110700,46811140,6660,6660,6660,6660,0
|
|
20230908,110600,46811140,6660,6660,6660,6660,0
|
|
20230908,110500,46811140,6660,6660,6660,6660,0
|
|
20230908,110400,46811140,6660,6660,6660,6660,0
|
|
20230908,110300,46811140,6660,6660,6660,6660,0
|
|
20230908,110200,46811140,6660,6660,6660,6660,0
|
|
20230908,110100,46811140,6660,6660,6660,6660,0
|
|
20230908,110000,46811140,6660,6660,6660,6660,0
|
|
20230908,105900,46811140,6660,6660,6660,6660,0
|
|
20230908,105800,46811140,6660,6660,6660,6660,0
|
|
20230908,105700,46811140,6660,6660,6660,6660,0
|
|
20230908,105600,46811140,6660,6660,6660,6660,20
|
|
20230908,105500,46677940,6660,6660,6660,6660,0
|
|
20230908,105400,46677940,6660,6660,6660,6660,0
|
|
20230908,105300,46677940,6660,6660,6660,6660,0
|
|
20230908,105200,46677940,6660,6660,6660,6660,0
|
|
20230908,105100,46677940,6660,6660,6660,6660,0
|
|
20230908,105000,46677940,6660,6660,6660,6660,0
|
|
20230908,104900,46677940,6660,6660,6660,6660,102
|
|
20230908,104800,45998620,6690,6690,6690,6690,0
|
|
20230908,104700,45998620,6690,6690,6690,6690,0
|
|
20230908,104600,45998620,6690,6690,6690,6690,0
|
|
20230908,104500,45998620,6690,6690,6690,6690,0
|
|
20230908,104400,45998620,6690,6690,6690,6690,0
|
|
20230908,104300,45998620,6690,6690,6690,6690,0
|
|
20230908,104200,45998620,6690,6690,6690,6690,16
|
|
20230908,104100,45891580,6690,6690,6690,6690,0
|
|
20230908,104000,45891580,6690,6690,6690,6690,2
|
|
20230908,103900,45878200,6690,6690,6690,6690,0
|
|
20230908,103800,45878200,6690,6690,6690,6690,5
|
|
20230908,103700,45844750,6690,6690,6690,6690,0
|
|
20230908,103600,45844750,6690,6690,6690,6690,0
|
|
20230908,103500,45844750,6690,6690,6690,6690,0
|
|
20230908,103400,45844750,6690,6690,6690,6690,0
|
|
20230908,103300,45844750,6690,6690,6690,6690,0
|
|
20230908,103200,45844750,6690,6690,6690,6690,0
|
|
20230908,103100,45844750,6690,6690,6690,6690,0
|
|
20230908,103000,45844750,6690,6690,6690,6690,0
|
|
20230908,102900,45844750,6690,6690,6690,6690,0
|
|
20230908,102800,45844750,6690,6690,6690,6690,0
|
|
20230908,102700,45844750,6690,6690,6690,6690,0
|
|
20230908,102600,45844750,6690,6670,6690,6670,150
|
|
20230908,102500,44842620,6670,6670,6670,6670,0
|
|
20230908,102400,44842620,6670,6660,6670,6660,46
|
|
20230908,102300,44535960,6660,6660,6660,6660,0
|
|
20230908,102200,44535960,6660,6660,6660,6660,0
|
|
20230908,102100,44535960,6660,6660,6660,6660,0
|
|
20230908,102000,44535960,6660,6660,6660,6660,0
|
|
20230908,101900,44535960,6660,6660,6660,6660,0
|
|
20230908,101800,44535960,6660,6660,6660,6660,0
|
|
20230908,101700,44535960,6660,6660,6660,6660,1
|
|
20230908,101600,44529300,6650,6650,6650,6650,0
|
|
20230908,101500,44529300,6650,6650,6650,6650,0
|
|
20230908,101400,44529300,6650,6650,6650,6650,0
|
|
20230908,101300,44529300,6650,6650,6650,6650,102
|
|
20230908,101200,43851000,6650,6680,6680,6650,266
|
|
20230908,101100,42081630,6680,6680,6680,6680,18
|
|
20230908,101000,41961390,6680,6680,6680,6680,0
|
|
20230908,100900,41961390,6680,6680,6680,6680,0
|
|
20230908,100800,41961390,6680,6680,6680,6680,0
|
|
20230908,100700,41961390,6680,6680,6680,6680,0
|
|
20230908,100600,41961390,6680,6680,6680,6680,0
|
|
20230908,100500,41961390,6680,6680,6680,6680,0
|
|
20230908,100400,41961390,6680,6680,6680,6680,0
|
|
20230908,100300,41961390,6680,6650,6680,6650,31
|
|
20230908,100200,41754340,6650,6650,6650,6650,0
|
|
20230908,100100,41754340,6650,6650,6650,6650,0
|
|
20230908,100000,41754340,6650,6650,6650,6650,0
|
|
20230908,095900,41754340,6650,6650,6650,6650,0
|
|
20230908,095800,41754340,6650,6650,6650,6650,0
|
|
20230908,095700,41754340,6650,6650,6650,6650,0
|
|
20230908,095600,41754340,6650,6660,6660,6650,60
|
|
20230908,095500,41355320,6650,6650,6650,6650,0
|
|
20230908,095400,41355320,6650,6650,6650,6650,0
|
|
20230908,095300,41355320,6650,6650,6650,6650,56
|
|
20230908,095200,40982920,6660,6660,6660,6660,0
|
|
20230908,095100,40982920,6660,6660,6660,6660,0
|
|
20230908,095000,40982920,6660,6660,6660,6660,0
|
|
20230908,094900,40982920,6660,6660,6660,6660,103
|
|
20230908,094800,40296940,6660,6660,6660,6660,16
|
|
20230908,094700,40190380,6660,6660,6660,6660,0
|
|
20230908,094600,40190380,6660,6670,6670,6660,13
|
|
20230908,094500,40103750,6680,6680,6680,6680,3
|
|
20230908,094400,40083710,6690,6700,6700,6690,661
|
|
20230908,094300,35661590,6700,6700,6700,6700,0
|
|
20230908,094200,35661590,6700,6700,6700,6700,0
|
|
20230908,094100,35661590,6700,6710,6710,6700,197
|
|
20230908,094000,34340440,6720,6720,6720,6720,0
|
|
20230908,093900,34340440,6720,6720,6720,6720,0
|
|
20230908,093800,34340440,6720,6720,6720,6720,0
|
|
20230908,093700,34340440,6720,6720,6730,6720,12
|
|
20230908,093600,34259750,6720,6720,6720,6720,0
|
|
20230908,093500,34259750,6720,6720,6720,6720,145
|
|
20230908,093400,33285350,6720,6720,6720,6720,0
|
|
20230908,093300,33285350,6720,6720,6720,6720,0
|
|
20230908,093200,33285350,6720,6720,6720,6720,6
|
|
20230908,093100,33245030,6740,6740,6740,6740,2
|
|
20230908,093000,33231550,6730,6730,6730,6730,69
|
|
20230908,092900,32767180,6730,6740,6740,6730,12
|
|
20230908,092800,32686320,6740,6740,6740,6740,0
|
|
20230908,092700,32686320,6740,6740,6740,6740,1
|
|
20230908,092600,32679580,6730,6730,6730,6730,1
|
|
20230908,092500,32672850,6740,6740,6740,6740,1
|
|
20230908,092400,32666110,6760,6760,6760,6760,0
|
|
20230908,092300,32666110,6760,6740,6760,6740,61
|
|
20230908,092200,32254750,6730,6730,6730,6720,126
|
|
20230908,092100,31407020,6750,6750,6750,6750,0
|
|
20230908,092000,31407020,6750,6750,6750,6750,0
|
|
20230908,091900,31407020,6750,6750,6750,6750,0
|
|
20230908,091800,31407020,6750,6750,6750,6750,114
|
|
20230908,091700,30637520,6790,6700,6790,6700,291
|
|
20230908,091600,28685170,6700,6690,6700,6670,438
|
|
20230908,091500,25755180,6760,6760,6760,6700,677
|
|
20230908,091400,21187100,6760,6760,6760,6760,0
|
|
20230908,091300,21187100,6760,6760,6760,6760,0
|
|
20230908,091200,21187100,6760,6760,6760,6760,1
|
|
20230908,091100,21180340,6740,6740,6740,6740,1
|
|
20230908,091000,21173600,6700,6700,6700,6700,0
|
|
20230908,090900,21173600,6700,6700,6700,6700,0
|
|
20230908,090800,21173600,6700,6690,6700,6690,846
|
|
20230908,090700,15512070,6660,6680,6680,6660,622
|
|
20230908,090600,11365160,6670,6700,6700,6670,408
|
|
20230908,090500,8638960,6610,6610,6610,6610,0
|
|
20230908,090400,8638960,6610,6740,6740,6600,1102
|
|
20230908,090300,1224290,6810,6810,6810,6810,0
|
|
20230908,090200,1224290,6810,6810,6810,6810,1
|
|
20230908,090100,1217480,6740,6740,6740,6740,18
|
|
20230908,090000,1096160,6830,6730,6830,6730,162
|