652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194900,96618710,7790,7790,7790,7790,326
|
|
20230906,194800,96618710,7790,7790,7790,7790,0
|
|
20230906,194700,96618710,7790,7790,7790,7790,0
|
|
20230906,194600,96618710,7790,7790,7790,7790,0
|
|
20230906,194500,96618710,7790,7790,7790,7790,0
|
|
20230906,194400,96618710,7790,7790,7790,7790,0
|
|
20230906,194300,96618710,7790,7790,7790,7790,0
|
|
20230906,194200,96618710,7790,7790,7790,7790,0
|
|
20230906,194100,96618710,7790,7790,7790,7790,0
|
|
20230906,194000,96618710,7790,7790,7790,7790,0
|
|
20230906,193900,96618710,7790,7790,7790,7790,0
|
|
20230906,193800,96618710,7790,7790,7790,7790,0
|
|
20230906,193700,96618710,7790,7790,7790,7790,0
|
|
20230906,193600,96618710,7790,7790,7790,7790,0
|
|
20230906,193500,96618710,7790,7790,7790,7790,0
|
|
20230906,193400,96618710,7790,7790,7790,7790,0
|
|
20230906,193300,96618710,7790,7790,7790,7790,0
|
|
20230906,193200,96618710,7790,7790,7790,7790,0
|
|
20230906,193100,96618710,7790,7790,7790,7790,0
|
|
20230906,193000,96618710,7790,7790,7790,7790,0
|
|
20230906,192900,96618710,7790,7790,7790,7790,0
|
|
20230906,192800,96618710,7790,7790,7790,7790,0
|
|
20230906,192700,96618710,7790,7790,7790,7790,0
|
|
20230906,192600,96618710,7790,7790,7790,7790,0
|
|
20230906,192500,96618710,7790,7790,7790,7790,0
|
|
20230906,192400,96618710,7790,7790,7790,7790,0
|
|
20230906,192300,96618710,7790,7790,7790,7790,0
|
|
20230906,192200,96618710,7790,7790,7790,7790,0
|
|
20230906,192100,96618710,7790,7790,7790,7790,0
|
|
20230906,192000,96618710,7790,7790,7790,7790,0
|
|
20230906,191900,96618710,7790,7790,7790,7790,326
|
|
20230906,191800,96618710,7790,7790,7790,7790,0
|
|
20230906,191700,96618710,7790,7790,7790,7790,0
|
|
20230906,191600,96618710,7790,7790,7790,7790,0
|
|
20230906,191500,96618710,7790,7790,7790,7790,0
|
|
20230906,191400,96618710,7790,7790,7790,7790,0
|
|
20230906,191300,96618710,7790,7790,7790,7790,0
|
|
20230906,191200,96618710,7790,7790,7790,7790,0
|
|
20230906,191100,96618710,7790,7790,7790,7790,0
|
|
20230906,191000,96618710,7790,7790,7790,7790,0
|
|
20230906,190900,96618710,7790,7790,7790,7790,0
|
|
20230906,190800,96618710,7790,7790,7790,7790,0
|
|
20230906,190700,96618710,7790,7790,7790,7790,0
|
|
20230906,190600,96618710,7790,7790,7790,7790,0
|
|
20230906,190500,96618710,7790,7790,7790,7790,0
|
|
20230906,190400,96618710,7790,7790,7790,7790,0
|
|
20230906,190300,96618710,7790,7790,7790,7790,0
|
|
20230906,190200,96618710,7790,7790,7790,7790,0
|
|
20230906,190100,96618710,7790,7790,7790,7790,0
|
|
20230906,190000,96618710,7790,7790,7790,7790,0
|
|
20230906,185900,96618710,7790,7790,7790,7790,0
|
|
20230906,185800,96618710,7790,7790,7790,7790,0
|
|
20230906,185700,96618710,7790,7790,7790,7790,0
|
|
20230906,185600,96618710,7790,7790,7790,7790,0
|
|
20230906,185500,96618710,7790,7790,7790,7790,0
|
|
20230906,185400,96618710,7790,7790,7790,7790,0
|
|
20230906,185300,96618710,7790,7790,7790,7790,0
|
|
20230906,185200,96618710,7790,7790,7790,7790,0
|
|
20230906,185100,96618710,7790,7790,7790,7790,0
|
|
20230906,185000,96618710,7790,7790,7790,7790,0
|
|
20230906,184900,96618710,7790,7790,7790,7790,326
|
|
20230906,184800,96618710,7790,7790,7790,7790,0
|
|
20230906,184700,96618710,7790,7790,7790,7790,0
|
|
20230906,184600,96618710,7790,7790,7790,7790,0
|
|
20230906,184500,96618710,7790,7790,7790,7790,0
|
|
20230906,184400,96618710,7790,7790,7790,7790,0
|
|
20230906,184300,96618710,7790,7790,7790,7790,0
|
|
20230906,184200,96618710,7790,7790,7790,7790,0
|
|
20230906,184100,96618710,7790,7790,7790,7790,0
|
|
20230906,184000,96618710,7790,7790,7790,7790,0
|
|
20230906,183900,96618710,7790,7790,7790,7790,0
|
|
20230906,183800,96618710,7790,7790,7790,7790,0
|
|
20230906,183700,96618710,7790,7790,7790,7790,0
|
|
20230906,183600,96618710,7790,7790,7790,7790,0
|
|
20230906,183500,96618710,7790,7790,7790,7790,0
|
|
20230906,183400,96618710,7790,7790,7790,7790,0
|
|
20230906,183300,96618710,7790,7790,7790,7790,0
|
|
20230906,183200,96618710,7790,7790,7790,7790,0
|
|
20230906,183100,96618710,7790,7790,7790,7790,0
|
|
20230906,183000,96618710,7790,7790,7790,7790,0
|
|
20230906,182900,96618710,7790,7790,7790,7790,0
|
|
20230906,182800,96618710,7790,7790,7790,7790,0
|
|
20230906,182700,96618710,7790,7790,7790,7790,0
|
|
20230906,182600,96618710,7790,7790,7790,7790,0
|
|
20230906,182500,96618710,7790,7790,7790,7790,0
|
|
20230906,182400,96618710,7790,7790,7790,7790,0
|
|
20230906,182300,96618710,7790,7790,7790,7790,0
|
|
20230906,182200,96618710,7790,7790,7790,7790,0
|
|
20230906,182100,96618710,7790,7790,7790,7790,0
|
|
20230906,182000,96618710,7790,7790,7790,7790,0
|
|
20230906,181900,96618710,7790,7790,7790,7790,326
|
|
20230906,181800,96618710,7790,7790,7790,7790,0
|
|
20230906,181700,96618710,7790,7790,7790,7790,0
|
|
20230906,181600,96618710,7790,7790,7790,7790,0
|
|
20230906,181500,96618710,7790,7790,7790,7790,0
|
|
20230906,181400,96618710,7790,7790,7790,7790,0
|
|
20230906,181300,96618710,7790,7790,7790,7790,0
|
|
20230906,181200,96618710,7790,7790,7790,7790,0
|
|
20230906,181100,96618710,7790,7790,7790,7790,0
|
|
20230906,181000,96618710,7790,7790,7790,7790,0
|
|
20230906,180900,96618710,7790,7790,7790,7790,0
|
|
20230906,180800,96618710,7790,7790,7790,7790,0
|
|
20230906,180700,96618710,7790,7790,7790,7790,0
|
|
20230906,180600,96618710,7790,7790,7790,7790,0
|
|
20230906,180500,96618710,7790,7790,7790,7790,0
|
|
20230906,180400,96618710,7790,7790,7790,7790,0
|
|
20230906,180300,96618710,7790,7790,7790,7790,0
|
|
20230906,180200,96618710,7790,7790,7790,7790,0
|
|
20230906,180100,96618710,7790,7790,7790,7790,0
|
|
20230906,180000,96618710,7790,7790,7790,7790,0
|
|
20230906,175900,96618710,7790,7790,7790,7790,0
|
|
20230906,175800,96618710,7790,7790,7790,7790,0
|
|
20230906,175700,96618710,7790,7790,7790,7790,0
|
|
20230906,175600,96618710,7790,7790,7790,7790,0
|
|
20230906,175500,96618710,7790,7790,7790,7790,0
|
|
20230906,175400,96618710,7790,7790,7790,7790,0
|
|
20230906,175300,96618710,7790,7790,7790,7790,0
|
|
20230906,175200,96618710,7790,7790,7790,7790,0
|
|
20230906,175100,96618710,7790,7790,7790,7790,0
|
|
20230906,175000,96618710,7790,7790,7790,7790,0
|
|
20230906,174900,96618710,7790,7790,7790,7790,326
|
|
20230906,174800,96618710,7790,7790,7790,7790,0
|
|
20230906,174700,96618710,7790,7790,7790,7790,0
|
|
20230906,174600,96618710,7790,7790,7790,7790,0
|
|
20230906,174500,96618710,7790,7790,7790,7790,0
|
|
20230906,174400,96618710,7790,7790,7790,7790,0
|
|
20230906,174300,96618710,7790,7790,7790,7790,0
|
|
20230906,174200,96618710,7790,7790,7790,7790,0
|
|
20230906,174100,96618710,7790,7790,7790,7790,0
|
|
20230906,174000,96618710,7790,7790,7790,7790,0
|
|
20230906,173900,96618710,7790,7790,7790,7790,0
|
|
20230906,173800,96618710,7790,7790,7790,7790,0
|
|
20230906,173700,96618710,7790,7790,7790,7790,0
|
|
20230906,173600,96618710,7790,7790,7790,7790,0
|
|
20230906,173500,96618710,7790,7790,7790,7790,0
|
|
20230906,173400,96618710,7790,7790,7790,7790,0
|
|
20230906,173300,96618710,7790,7790,7790,7790,0
|
|
20230906,173200,96618710,7790,7790,7790,7790,0
|
|
20230906,173100,96618710,7790,7790,7790,7790,0
|
|
20230906,173000,96618710,7790,7790,7790,7790,0
|
|
20230906,172900,96618710,7790,7790,7790,7790,0
|
|
20230906,172800,96618710,7790,7790,7790,7790,0
|
|
20230906,172700,96618710,7790,7790,7790,7790,0
|
|
20230906,172600,96618710,7790,7790,7790,7790,0
|
|
20230906,172500,96618710,7790,7790,7790,7790,0
|
|
20230906,172400,96618710,7790,7790,7790,7790,0
|
|
20230906,172300,96618710,7790,7790,7790,7790,0
|
|
20230906,172200,96618710,7790,7790,7790,7790,0
|
|
20230906,172100,96618710,7790,7790,7790,7790,0
|
|
20230906,172000,96618710,7790,7790,7790,7790,0
|
|
20230906,171900,96618710,7790,7790,7790,7790,326
|
|
20230906,171800,96618710,7790,7790,7790,7790,0
|
|
20230906,171700,96618710,7790,7790,7790,7790,0
|
|
20230906,171600,96618710,7790,7790,7790,7790,0
|
|
20230906,171500,96618710,7790,7790,7790,7790,0
|
|
20230906,171400,96618710,7790,7790,7790,7790,0
|
|
20230906,171300,96618710,7790,7790,7790,7790,0
|
|
20230906,171200,96618710,7790,7790,7790,7790,0
|
|
20230906,171100,96618710,7790,7790,7790,7790,0
|
|
20230906,171000,96618710,7790,7790,7790,7790,0
|
|
20230906,170900,96618710,7790,7790,7790,7790,0
|
|
20230906,170800,96618710,7790,7790,7790,7790,0
|
|
20230906,170700,96618710,7790,7790,7790,7790,0
|
|
20230906,170600,96618710,7790,7790,7790,7790,0
|
|
20230906,170500,96618710,7790,7790,7790,7790,0
|
|
20230906,170400,96618710,7790,7790,7790,7790,0
|
|
20230906,170300,96618710,7790,7790,7790,7790,0
|
|
20230906,170200,96618710,7790,7790,7790,7790,0
|
|
20230906,170100,96618710,7790,7790,7790,7790,0
|
|
20230906,170000,96618710,7790,7790,7790,7790,0
|
|
20230906,165900,96618710,7790,7790,7790,7790,0
|
|
20230906,165800,96618710,7790,7790,7790,7790,0
|
|
20230906,165700,96618710,7790,7790,7790,7790,0
|
|
20230906,165600,96618710,7790,7790,7790,7790,0
|
|
20230906,165500,96618710,7790,7790,7790,7790,0
|
|
20230906,165400,96618710,7790,7790,7790,7790,0
|
|
20230906,165300,96618710,7790,7790,7790,7790,0
|
|
20230906,165200,96618710,7790,7790,7790,7790,0
|
|
20230906,165100,96618710,7790,7790,7790,7790,0
|
|
20230906,165000,96618710,7790,7790,7790,7790,0
|
|
20230906,164900,96618710,7790,7790,7790,7790,326
|
|
20230906,164800,96618710,7790,7790,7790,7790,0
|
|
20230906,164700,96618710,7790,7790,7790,7790,0
|
|
20230906,164600,96618710,7790,7790,7790,7790,0
|
|
20230906,164500,96618710,7790,7790,7790,7790,0
|
|
20230906,164400,96618710,7790,7790,7790,7790,0
|
|
20230906,164300,96618710,7790,7790,7790,7790,0
|
|
20230906,164200,96618710,7790,7790,7790,7790,0
|
|
20230906,164100,96618710,7790,7790,7790,7790,0
|
|
20230906,164000,96618710,7790,7790,7790,7790,0
|
|
20230906,163900,96618710,7790,7790,7790,7790,0
|
|
20230906,163800,96618710,7790,7790,7790,7790,0
|
|
20230906,163700,96618710,7790,7790,7790,7790,0
|
|
20230906,163600,96618710,7790,7790,7790,7790,0
|
|
20230906,163500,96618710,7790,7790,7790,7790,0
|
|
20230906,163400,96618710,7790,7790,7790,7790,0
|
|
20230906,163300,96618710,7790,7790,7790,7790,0
|
|
20230906,163200,96618710,7790,7790,7790,7790,0
|
|
20230906,163100,96618710,7790,7790,7790,7790,0
|
|
20230906,163000,96618710,7790,7790,7790,7790,0
|
|
20230906,162900,96618710,7790,7790,7790,7790,0
|
|
20230906,162800,96618710,7790,7790,7790,7790,0
|
|
20230906,162700,96618710,7790,7790,7790,7790,0
|
|
20230906,162600,96618710,7790,7790,7790,7790,0
|
|
20230906,162500,96618710,7790,7790,7790,7790,0
|
|
20230906,162400,96618710,7790,7790,7790,7790,0
|
|
20230906,162300,96618710,7790,7790,7790,7790,0
|
|
20230906,162200,96618710,7790,7790,7790,7790,0
|
|
20230906,162100,96618710,7790,7790,7790,7790,0
|
|
20230906,162000,96618710,7790,7790,7790,7790,0
|
|
20230906,161900,96618710,7790,7790,7790,7790,326
|
|
20230906,161800,96618710,7790,7790,7790,7790,0
|
|
20230906,161700,96618710,7790,7790,7790,7790,0
|
|
20230906,161600,96618710,7790,7790,7790,7790,0
|
|
20230906,161500,96618710,7790,7790,7790,7790,0
|
|
20230906,161400,96618710,7790,7790,7790,7790,0
|
|
20230906,161300,96618710,7790,7790,7790,7790,0
|
|
20230906,161200,96618710,7790,7790,7790,7790,0
|
|
20230906,161100,96618710,7790,7790,7790,7790,0
|
|
20230906,161000,96618710,7790,7790,7790,7790,0
|
|
20230906,160900,96618710,7790,7790,7790,7790,0
|
|
20230906,160800,96618710,7790,7790,7790,7790,0
|
|
20230906,160700,96618710,7790,7790,7790,7790,0
|
|
20230906,160600,96618710,7790,7790,7790,7790,0
|
|
20230906,160500,96618710,7790,7790,7790,7790,0
|
|
20230906,160400,96618710,7790,7790,7790,7790,0
|
|
20230906,160300,96618710,7790,7790,7790,7790,0
|
|
20230906,160200,96618710,7790,7790,7790,7790,0
|
|
20230906,160100,96618710,7790,7790,7790,7790,0
|
|
20230906,160000,96618710,7790,7790,7790,7790,0
|
|
20230906,155900,96618710,7790,7790,7790,7790,0
|
|
20230906,155800,96618710,7790,7790,7790,7790,0
|
|
20230906,155700,96618710,7790,7790,7790,7790,0
|
|
20230906,155600,96618710,7790,7790,7790,7790,0
|
|
20230906,155500,96618710,7790,7790,7790,7790,0
|
|
20230906,155400,96618710,7790,7790,7790,7790,0
|
|
20230906,155300,96618710,7790,7790,7790,7790,0
|
|
20230906,155200,96618710,7790,7790,7790,7790,0
|
|
20230906,155100,96618710,7790,7790,7790,7790,0
|
|
20230906,155000,96618710,7790,7790,7790,7790,0
|
|
20230906,154900,96618710,7790,7790,7790,7790,326
|
|
20230906,154800,96618710,7790,7790,7790,7790,0
|
|
20230906,154700,96618710,7790,7790,7790,7790,0
|
|
20230906,154600,96618710,7790,7790,7790,7790,0
|
|
20230906,154500,96618710,7790,7790,7790,7790,0
|
|
20230906,154400,96618710,7790,7790,7790,7790,0
|
|
20230906,154300,96618710,7790,7790,7790,7790,0
|
|
20230906,154200,96618710,7790,7790,7790,7790,0
|
|
20230906,154100,96618710,7790,7790,7790,7790,0
|
|
20230906,154000,96618710,7790,7790,7790,7790,0
|
|
20230906,153900,96618710,7790,7790,7790,7790,0
|
|
20230906,153800,96618710,7790,7790,7790,7790,0
|
|
20230906,153700,96618710,7790,7790,7790,7790,0
|
|
20230906,153600,96618710,7790,7790,7790,7790,0
|
|
20230906,153500,96618710,7790,7790,7790,7790,0
|
|
20230906,153400,96618710,7790,7790,7790,7790,0
|
|
20230906,153300,96618710,7790,7790,7790,7790,0
|
|
20230906,153200,96618710,7790,7790,7790,7790,0
|
|
20230906,153100,96618710,7790,7790,7790,7790,0
|
|
20230906,153000,96618710,7790,7790,7790,7790,326
|
|
20230906,152900,94079170,7790,7790,7790,7790,0
|
|
20230906,152800,94079170,7790,7790,7790,7790,0
|
|
20230906,152700,94079170,7790,7790,7790,7790,0
|
|
20230906,152600,94079170,7790,7790,7790,7790,0
|
|
20230906,152500,94079170,7790,7790,7790,7790,0
|
|
20230906,152400,94079170,7790,7790,7790,7790,0
|
|
20230906,152300,94079170,7790,7790,7790,7790,0
|
|
20230906,152200,94079170,7790,7790,7790,7790,0
|
|
20230906,152100,94079170,7790,7790,7790,7790,0
|
|
20230906,152000,94079170,7790,7790,7790,7790,0
|
|
20230906,151900,94079170,7790,7780,7790,7780,64
|
|
20230906,151800,93581070,7780,7780,7780,7780,65
|
|
20230906,151700,93075370,7780,7780,7780,7780,0
|
|
20230906,151600,93075370,7780,7780,7780,7780,89
|
|
20230906,151500,92382950,7790,7790,7790,7790,2
|
|
20230906,151400,92367370,7780,7780,7780,7780,699
|
|
20230906,151300,86929150,7770,7770,7770,7770,0
|
|
20230906,151200,86929150,7770,7770,7770,7770,0
|
|
20230906,151100,86929150,7770,7770,7770,7770,30
|
|
20230906,151000,86696050,7770,7770,7770,7770,3
|
|
20230906,150900,86672740,7780,7780,7780,7780,0
|
|
20230906,150800,86672740,7780,7780,7780,7780,0
|
|
20230906,150700,86672740,7780,7780,7780,7780,2
|
|
20230906,150600,86657180,7780,7780,7780,7780,0
|
|
20230906,150500,86657180,7780,7780,7780,7780,0
|
|
20230906,150400,86657180,7780,7780,7780,7780,0
|
|
20230906,150300,86657180,7780,7780,7780,7780,0
|
|
20230906,150200,86657180,7780,7780,7780,7780,0
|
|
20230906,150100,86657180,7780,7780,7780,7780,0
|
|
20230906,150000,86657180,7780,7780,7780,7780,0
|
|
20230906,145900,86657180,7780,7780,7780,7780,0
|
|
20230906,145800,86657180,7780,7780,7780,7780,0
|
|
20230906,145700,86657180,7780,7780,7780,7780,0
|
|
20230906,145600,86657180,7780,7780,7780,7780,0
|
|
20230906,145500,86657180,7780,7780,7780,7780,0
|
|
20230906,145400,86657180,7780,7780,7780,7780,4
|
|
20230906,145300,86626060,7780,7780,7780,7780,0
|
|
20230906,145200,86626060,7780,7770,7780,7770,12
|
|
20230906,145100,86532800,7770,7770,7770,7770,0
|
|
20230906,145000,86532800,7770,7770,7770,7770,1
|
|
20230906,144900,86525030,7760,7760,7760,7760,100
|
|
20230906,144800,85749030,7780,7780,7780,7780,0
|
|
20230906,144700,85749030,7780,7770,7780,7770,3
|
|
20230906,144600,85725700,7760,7760,7760,7760,1
|
|
20230906,144500,85717940,7760,7760,7760,7760,1
|
|
20230906,144400,85710180,7760,7770,7770,7760,31
|
|
20230906,144300,85469510,7770,7770,7770,7770,0
|
|
20230906,144200,85469510,7770,7770,7770,7770,0
|
|
20230906,144100,85469510,7770,7770,7770,7770,0
|
|
20230906,144000,85469510,7770,7770,7770,7770,0
|
|
20230906,143900,85469510,7770,7770,7770,7770,45
|
|
20230906,143800,85119860,7770,7770,7770,7770,0
|
|
20230906,143700,85119860,7770,7770,7770,7770,0
|
|
20230906,143600,85119860,7770,7770,7770,7770,15
|
|
20230906,143500,85003310,7770,7770,7770,7770,0
|
|
20230906,143400,85003310,7770,7770,7770,7770,45
|
|
20230906,143300,84653660,7780,7780,7780,7780,3
|
|
20230906,143200,84630320,7770,7770,7770,7770,0
|
|
20230906,143100,84630320,7770,7770,7770,7770,1
|
|
20230906,143000,84622550,7780,7780,7780,7780,0
|
|
20230906,142900,84622550,7780,7780,7780,7780,5
|
|
20230906,142800,84583650,7770,7770,7770,7770,65
|
|
20230906,142700,84078600,7770,7770,7770,7770,0
|
|
20230906,142600,84078600,7770,7770,7770,7770,0
|
|
20230906,142500,84078600,7770,7770,7770,7770,0
|
|
20230906,142400,84078600,7770,7770,7770,7770,0
|
|
20230906,142300,84078600,7770,7770,7770,7770,0
|
|
20230906,142200,84078600,7770,7770,7770,7770,10
|
|
20230906,142100,84000900,7770,7770,7770,7770,30
|
|
20230906,142000,83767800,7770,7770,7770,7770,0
|
|
20230906,141900,83767800,7770,7770,7770,7770,11
|
|
20230906,141800,83682330,7770,7770,7770,7770,0
|
|
20230906,141700,83682330,7770,7770,7770,7770,2
|
|
20230906,141600,83666790,7770,7770,7770,7770,0
|
|
20230906,141500,83666790,7770,7770,7770,7770,128
|
|
20230906,141400,82672230,7770,7770,7770,7770,0
|
|
20230906,141300,82672230,7770,7770,7770,7770,0
|
|
20230906,141200,82672230,7770,7770,7770,7770,0
|
|
20230906,141100,82672230,7770,7770,7770,7770,914
|
|
20230906,141000,75570450,7770,7770,7770,7770,0
|
|
20230906,140900,75570450,7770,7770,7770,7770,0
|
|
20230906,140800,75570450,7770,7770,7770,7770,14
|
|
20230906,140700,75461670,7770,7770,7770,7770,14
|
|
20230906,140600,75352890,7770,7770,7770,7770,0
|
|
20230906,140500,75352890,7770,7770,7770,7770,21
|
|
20230906,140400,75189720,7770,7770,7770,7770,0
|
|
20230906,140300,75189720,7770,7770,7770,7770,6
|
|
20230906,140200,75143100,7770,7770,7770,7770,0
|
|
20230906,140100,75143100,7770,7770,7770,7770,0
|
|
20230906,140000,75143100,7770,7770,7770,7770,0
|
|
20230906,135900,75143100,7770,7770,7770,7770,2
|
|
20230906,135800,75127560,7770,7770,7770,7770,150
|
|
20230906,135700,73962060,7770,7770,7770,7770,0
|
|
20230906,135600,73962060,7770,7770,7770,7770,1
|
|
20230906,135500,73954290,7760,7760,7760,7760,0
|
|
20230906,135400,73954290,7760,7760,7760,7760,0
|
|
20230906,135300,73954290,7760,7760,7760,7760,0
|
|
20230906,135200,73954290,7760,7760,7760,7760,0
|
|
20230906,135100,73954290,7760,7760,7760,7760,0
|
|
20230906,135000,73954290,7760,7760,7760,7760,0
|
|
20230906,134900,73954290,7760,7760,7760,7760,0
|
|
20230906,134800,73954290,7760,7760,7760,7760,0
|
|
20230906,134700,73954290,7760,7760,7760,7760,0
|
|
20230906,134600,73954290,7760,7760,7760,7760,0
|
|
20230906,134500,73954290,7760,7760,7760,7760,0
|
|
20230906,134400,73954290,7760,7760,7760,7760,0
|
|
20230906,134300,73954290,7760,7760,7760,7760,0
|
|
20230906,134200,73954290,7760,7760,7760,7760,0
|
|
20230906,134100,73954290,7760,7760,7760,7760,0
|
|
20230906,134000,73954290,7760,7760,7760,7760,1
|
|
20230906,133900,73946530,7780,7780,7780,7780,2
|
|
20230906,133800,73930970,7760,7760,7760,7760,0
|
|
20230906,133700,73930970,7760,7760,7760,7760,201
|
|
20230906,133600,72371210,7760,7760,7760,7760,0
|
|
20230906,133500,72371210,7760,7760,7760,7760,0
|
|
20230906,133400,72371210,7760,7760,7760,7760,55
|
|
20230906,133300,71944410,7760,7770,7770,7760,85
|
|
20230906,133200,71284700,7760,7760,7760,7760,0
|
|
20230906,133100,71284700,7760,7760,7760,7760,0
|
|
20230906,133000,71284700,7760,7760,7760,7760,0
|
|
20230906,132900,71284700,7760,7760,7760,7760,0
|
|
20230906,132800,71284700,7760,7760,7760,7760,0
|
|
20230906,132700,71284700,7760,7760,7760,7760,55
|
|
20230906,132600,70857900,7760,7760,7760,7760,2
|
|
20230906,132500,70842380,7760,7770,7770,7760,1381
|
|
20230906,132400,60119590,7770,7770,7770,7770,0
|
|
20230906,132300,60119590,7770,7770,7770,7770,0
|
|
20230906,132200,60119590,7770,7770,7770,7770,0
|
|
20230906,132100,60119590,7770,7770,7770,7770,0
|
|
20230906,132000,60119590,7770,7770,7770,7770,0
|
|
20230906,131900,60119590,7770,7770,7770,7770,0
|
|
20230906,131800,60119590,7770,7770,7770,7770,0
|
|
20230906,131700,60119590,7770,7780,7780,7770,87
|
|
20230906,131600,59443580,7780,7780,7780,7780,5
|
|
20230906,131500,59404680,7780,7780,7780,7780,325
|
|
20230906,131400,56876180,7780,7780,7780,7780,0
|
|
20230906,131300,56876180,7780,7780,7780,7780,0
|
|
20230906,131200,56876180,7780,7780,7780,7780,0
|
|
20230906,131100,56876180,7780,7800,7800,7780,66
|
|
20230906,131000,56362680,7800,7800,7800,7800,0
|
|
20230906,130900,56362680,7800,7800,7800,7800,0
|
|
20230906,130800,56362680,7800,7800,7800,7800,2
|
|
20230906,130700,56347080,7780,7780,7780,7780,1
|
|
20230906,130600,56339300,7780,7780,7780,7780,0
|
|
20230906,130500,56339300,7780,7780,7780,7780,100
|
|
20230906,130400,55561300,7780,7780,7780,7780,0
|
|
20230906,130300,55561300,7780,7780,7780,7780,60
|
|
20230906,130200,55094500,7780,7780,7780,7780,0
|
|
20230906,130100,55094500,7780,7780,7780,7780,0
|
|
20230906,130000,55094500,7780,7780,7780,7780,0
|
|
20230906,125900,55094500,7780,7780,7780,7780,0
|
|
20230906,125800,55094500,7780,7780,7780,7780,30
|
|
20230906,125700,54861100,7780,7780,7780,7780,0
|
|
20230906,125600,54861100,7780,7780,7780,7780,0
|
|
20230906,125500,54861100,7780,7780,7780,7780,0
|
|
20230906,125400,54861100,7780,7780,7780,7780,1
|
|
20230906,125300,54853320,7790,7790,7790,7790,1
|
|
20230906,125200,54845530,7790,7780,7790,7780,32
|
|
20230906,125100,54596560,7790,7790,7790,7790,0
|
|
20230906,125000,54596560,7790,7790,7790,7790,0
|
|
20230906,124900,54596560,7790,7790,7790,7790,0
|
|
20230906,124800,54596560,7790,7790,7790,7790,6
|
|
20230906,124700,54549820,7780,7780,7780,7780,0
|
|
20230906,124600,54549820,7780,7780,7780,7780,0
|
|
20230906,124500,54549820,7780,7780,7780,7780,0
|
|
20230906,124400,54549820,7780,7780,7780,7780,0
|
|
20230906,124300,54549820,7780,7780,7780,7780,0
|
|
20230906,124200,54549820,7780,7780,7780,7780,0
|
|
20230906,124100,54549820,7780,7780,7780,7780,0
|
|
20230906,124000,54549820,7780,7780,7780,7780,1
|
|
20230906,123900,54542040,7790,7790,7790,7790,0
|
|
20230906,123800,54542040,7790,7790,7790,7790,90
|
|
20230906,123700,53840940,7800,7800,7800,7800,0
|
|
20230906,123600,53840940,7800,7800,7800,7800,19
|
|
20230906,123500,53692740,7800,7800,7800,7800,0
|
|
20230906,123400,53692740,7800,7800,7800,7800,0
|
|
20230906,123300,53692740,7800,7800,7800,7800,0
|
|
20230906,123200,53692740,7800,7800,7800,7800,0
|
|
20230906,123100,53692740,7800,7800,7800,7800,0
|
|
20230906,123000,53692740,7800,7800,7800,7800,0
|
|
20230906,122900,53692740,7800,7800,7800,7800,0
|
|
20230906,122800,53692740,7800,7800,7800,7800,0
|
|
20230906,122700,53692740,7800,7800,7800,7800,0
|
|
20230906,122600,53692740,7800,7800,7800,7800,0
|
|
20230906,122500,53692740,7800,7800,7800,7800,0
|
|
20230906,122400,53692740,7800,7800,7800,7800,0
|
|
20230906,122300,53692740,7800,7800,7800,7800,0
|
|
20230906,122200,53692740,7800,7800,7800,7800,0
|
|
20230906,122100,53692740,7800,7800,7800,7800,0
|
|
20230906,122000,53692740,7800,7800,7800,7800,0
|
|
20230906,121900,53692740,7800,7800,7800,7800,0
|
|
20230906,121800,53692740,7800,7800,7800,7800,1
|
|
20230906,121700,53684940,7800,7800,7800,7800,0
|
|
20230906,121600,53684940,7800,7800,7800,7800,1
|
|
20230906,121500,53677140,7790,7790,7790,7790,93
|
|
20230906,121400,52952670,7790,7790,7790,7790,0
|
|
20230906,121300,52952670,7790,7790,7790,7790,7
|
|
20230906,121200,52898140,7790,7790,7790,7790,100
|
|
20230906,121100,52119140,7800,7800,7800,7800,0
|
|
20230906,121000,52119140,7800,7800,7800,7800,0
|
|
20230906,120900,52119140,7800,7800,7800,7800,20
|
|
20230906,120800,51963140,7800,7800,7800,7800,500
|
|
20230906,120700,48063140,7780,7780,7780,7780,159
|
|
20230906,120600,46826120,7770,7770,7770,7770,0
|
|
20230906,120500,46826120,7770,7770,7770,7770,0
|
|
20230906,120400,46826120,7770,7770,7770,7770,0
|
|
20230906,120300,46826120,7770,7770,7770,7770,0
|
|
20230906,120200,46826120,7770,7770,7770,7770,0
|
|
20230906,120100,46826120,7770,7770,7770,7770,3
|
|
20230906,120000,46802810,7770,7770,7770,7770,0
|
|
20230906,115900,46802810,7770,7770,7770,7770,5
|
|
20230906,115800,46763960,7770,7770,7770,7770,5
|
|
20230906,115700,46725110,7760,7760,7760,7760,0
|
|
20230906,115600,46725110,7760,7760,7760,7760,0
|
|
20230906,115500,46725110,7760,7760,7760,7760,1
|
|
20230906,115400,46717350,7770,7770,7770,7770,0
|
|
20230906,115300,46717350,7770,7770,7770,7770,401
|
|
20230906,115200,43601580,7770,7770,7770,7770,0
|
|
20230906,115100,43601580,7770,7770,7770,7770,2
|
|
20230906,115000,43586040,7770,7770,7770,7770,0
|
|
20230906,114900,43586040,7770,7770,7770,7770,0
|
|
20230906,114800,43586040,7770,7770,7770,7770,0
|
|
20230906,114700,43586040,7770,7770,7770,7770,100
|
|
20230906,114600,42809040,7770,7770,7770,7770,3
|
|
20230906,114500,42785730,7760,7760,7760,7760,0
|
|
20230906,114400,42785730,7760,7760,7760,7760,0
|
|
20230906,114300,42785730,7760,7760,7760,7760,0
|
|
20230906,114200,42785730,7760,7760,7760,7760,64
|
|
20230906,114100,42289090,7760,7760,7760,7760,0
|
|
20230906,114000,42289090,7760,7760,7760,7760,0
|
|
20230906,113900,42289090,7760,7760,7760,7760,0
|
|
20230906,113800,42289090,7760,7760,7760,7760,0
|
|
20230906,113700,42289090,7760,7760,7760,7760,0
|
|
20230906,113600,42289090,7760,7760,7760,7760,0
|
|
20230906,113500,42289090,7760,7760,7760,7760,4
|
|
20230906,113400,42258050,7760,7760,7760,7760,0
|
|
20230906,113300,42258050,7760,7760,7760,7760,0
|
|
20230906,113200,42258050,7760,7760,7760,7760,496
|
|
20230906,113100,38409090,7770,7770,7770,7770,0
|
|
20230906,113000,38409090,7770,7770,7770,7770,0
|
|
20230906,112900,38409090,7770,7770,7770,7770,0
|
|
20230906,112800,38409090,7770,7770,7770,7770,0
|
|
20230906,112700,38409090,7770,7770,7770,7770,18
|
|
20230906,112600,38269230,7770,7770,7770,7770,6
|
|
20230906,112500,38222610,7770,7770,7770,7770,9
|
|
20230906,112400,38152680,7770,7770,7770,7770,0
|
|
20230906,112300,38152680,7770,7770,7770,7770,60
|
|
20230906,112200,37686480,7770,7770,7770,7770,0
|
|
20230906,112100,37686480,7770,7770,7770,7770,0
|
|
20230906,112000,37686480,7770,7770,7770,7770,0
|
|
20230906,111900,37686480,7770,7770,7770,7770,0
|
|
20230906,111800,37686480,7770,7770,7770,7770,15
|
|
20230906,111700,37569930,7760,7760,7760,7760,0
|
|
20230906,111600,37569930,7760,7760,7760,7760,0
|
|
20230906,111500,37569930,7760,7770,7770,7760,200
|
|
20230906,111400,36016970,7780,7780,7780,7780,41
|
|
20230906,111300,35697990,7780,7780,7780,7780,0
|
|
20230906,111200,35697990,7780,7780,7780,7780,300
|
|
20230906,111100,33363990,7780,7780,7780,7780,0
|
|
20230906,111000,33363990,7780,7780,7780,7780,0
|
|
20230906,110900,33363990,7780,7790,7790,7780,150
|
|
20230906,110800,32196620,7800,7800,7800,7800,396
|
|
20230906,110700,29107820,7800,7800,7800,7800,100
|
|
20230906,110600,28327820,7800,7800,7800,7800,0
|
|
20230906,110500,28327820,7800,7800,7800,7800,0
|
|
20230906,110400,28327820,7800,7800,7800,7800,0
|
|
20230906,110300,28327820,7800,7800,7800,7800,0
|
|
20230906,110200,28327820,7800,7800,7800,7800,0
|
|
20230906,110100,28327820,7800,7800,7800,7800,0
|
|
20230906,110000,28327820,7800,7800,7800,7800,0
|
|
20230906,105900,28327820,7800,7800,7800,7800,48
|
|
20230906,105800,27953420,7800,7800,7800,7800,0
|
|
20230906,105700,27953420,7800,7800,7800,7800,0
|
|
20230906,105600,27953420,7800,7800,7800,7800,0
|
|
20230906,105500,27953420,7800,7800,7800,7800,0
|
|
20230906,105400,27953420,7800,7800,7800,7800,20
|
|
20230906,105300,27797420,7790,7790,7790,7790,0
|
|
20230906,105200,27797420,7790,7790,7790,7790,0
|
|
20230906,105100,27797420,7790,7790,7790,7790,0
|
|
20230906,105000,27797420,7790,7790,7790,7790,0
|
|
20230906,104900,27797420,7790,7790,7790,7790,0
|
|
20230906,104800,27797420,7790,7790,7790,7790,1
|
|
20230906,104700,27789630,7790,7790,7790,7790,0
|
|
20230906,104600,27789630,7790,7790,7790,7790,0
|
|
20230906,104500,27789630,7790,7790,7790,7790,0
|
|
20230906,104400,27789630,7790,7790,7790,7790,0
|
|
20230906,104300,27789630,7790,7790,7790,7790,0
|
|
20230906,104200,27789630,7790,7790,7790,7790,27
|
|
20230906,104100,27579300,7780,7780,7780,7780,0
|
|
20230906,104000,27579300,7780,7780,7780,7780,0
|
|
20230906,103900,27579300,7780,7780,7780,7780,0
|
|
20230906,103800,27579300,7780,7780,7780,7780,0
|
|
20230906,103700,27579300,7780,7780,7780,7780,0
|
|
20230906,103600,27579300,7780,7780,7780,7780,0
|
|
20230906,103500,27579300,7780,7780,7780,7780,17
|
|
20230906,103400,27447040,7780,7780,7780,7780,20
|
|
20230906,103300,27291440,7780,7780,7780,7780,0
|
|
20230906,103200,27291440,7780,7780,7780,7780,0
|
|
20230906,103100,27291440,7780,7780,7780,7780,1
|
|
20230906,103000,27283660,7780,7780,7780,7780,0
|
|
20230906,102900,27283660,7780,7780,7780,7780,195
|
|
20230906,102800,25766560,7780,7780,7780,7780,0
|
|
20230906,102700,25766560,7780,7780,7780,7780,0
|
|
20230906,102600,25766560,7780,7780,7780,7780,0
|
|
20230906,102500,25766560,7780,7780,7780,7780,0
|
|
20230906,102400,25766560,7780,7780,7780,7780,142
|
|
20230906,102300,24661800,7810,7810,7810,7810,0
|
|
20230906,102200,24661800,7810,7810,7810,7810,0
|
|
20230906,102100,24661800,7810,7810,7810,7810,0
|
|
20230906,102000,24661800,7810,7810,7810,7810,0
|
|
20230906,101900,24661800,7810,7800,7810,7800,2
|
|
20230906,101800,24646190,7810,7780,7810,7780,39
|
|
20230906,101700,24342630,7800,7800,7800,7800,1
|
|
20230906,101600,24334830,7780,7780,7780,7780,0
|
|
20230906,101500,24334830,7780,7780,7780,7780,0
|
|
20230906,101400,24334830,7780,7780,7780,7780,0
|
|
20230906,101300,24334830,7780,7780,7780,7780,0
|
|
20230906,101200,24334830,7780,7780,7780,7780,0
|
|
20230906,101100,24334830,7780,7780,7780,7780,501
|
|
20230906,101000,20437050,7780,7780,7780,7780,0
|
|
20230906,100900,20437050,7780,7780,7780,7780,2
|
|
20230906,100800,20421490,7780,7780,7780,7780,0
|
|
20230906,100700,20421490,7780,7790,7790,7780,179
|
|
20230906,100600,19027140,7810,7810,7810,7810,0
|
|
20230906,100500,19027140,7810,7810,7810,7810,0
|
|
20230906,100400,19027140,7810,7810,7810,7810,0
|
|
20230906,100300,19027140,7810,7810,7810,7810,0
|
|
20230906,100200,19027140,7810,7810,7810,7810,0
|
|
20230906,100100,19027140,7810,7810,7810,7810,0
|
|
20230906,100000,19027140,7810,7810,7810,7810,0
|
|
20230906,095900,19027140,7810,7810,7810,7810,0
|
|
20230906,095800,19027140,7810,7810,7810,7810,0
|
|
20230906,095700,19027140,7810,7810,7810,7810,0
|
|
20230906,095600,19027140,7810,7810,7810,7810,0
|
|
20230906,095500,19027140,7810,7810,7810,7810,12
|
|
20230906,095400,18933420,7810,7810,7810,7810,0
|
|
20230906,095300,18933420,7810,7810,7810,7810,0
|
|
20230906,095200,18933420,7810,7810,7810,7810,30
|
|
20230906,095100,18699120,7810,7810,7810,7810,0
|
|
20230906,095000,18699120,7810,7810,7810,7810,50
|
|
20230906,094900,18308620,7790,7790,7790,7790,0
|
|
20230906,094800,18308620,7790,7790,7790,7790,204
|
|
20230906,094700,16719460,7790,7790,7790,7790,0
|
|
20230906,094600,16719460,7790,7810,7810,7790,2
|
|
20230906,094500,16703860,7790,7810,7810,7790,937
|
|
20230906,094400,9398040,7810,7810,7810,7810,0
|
|
20230906,094300,9398040,7810,7810,7810,7810,0
|
|
20230906,094200,9398040,7810,7810,7810,7810,0
|
|
20230906,094100,9398040,7810,7810,7810,7810,0
|
|
20230906,094000,9398040,7810,7810,7810,7810,8
|
|
20230906,093900,9335560,7820,7820,7820,7820,0
|
|
20230906,093800,9335560,7820,7820,7820,7820,0
|
|
20230906,093700,9335560,7820,7830,7830,7820,3
|
|
20230906,093600,9312090,7830,7830,7830,7830,0
|
|
20230906,093500,9312090,7830,7830,7830,7830,2
|
|
20230906,093400,9296430,7820,7820,7820,7820,20
|
|
20230906,093300,9140030,7830,7830,7830,7830,1
|
|
20230906,093200,9132200,7830,7830,7830,7830,0
|
|
20230906,093100,9132200,7830,7830,7830,7830,11
|
|
20230906,093000,9046070,7820,7820,7820,7820,0
|
|
20230906,092900,9046070,7820,7820,7820,7820,1
|
|
20230906,092800,9038250,7820,7820,7820,7820,0
|
|
20230906,092700,9038250,7820,7820,7820,7820,0
|
|
20230906,092600,9038250,7820,7810,7820,7800,301
|
|
20230906,092500,6688040,7810,7810,7810,7810,0
|
|
20230906,092400,6688040,7810,7810,7810,7810,0
|
|
20230906,092300,6688040,7810,7810,7810,7810,148
|
|
20230906,092200,5532160,7810,7810,7810,7810,14
|
|
20230906,092100,5422820,7810,7810,7810,7810,0
|
|
20230906,092000,5422820,7810,7800,7810,7800,51
|
|
20230906,091900,5025010,7810,7810,7810,7810,0
|
|
20230906,091800,5025010,7810,7810,7810,7810,0
|
|
20230906,091700,5025010,7810,7810,7810,7810,0
|
|
20230906,091600,5025010,7810,7810,7810,7810,1
|
|
20230906,091500,5017200,7810,7810,7810,7810,0
|
|
20230906,091400,5017200,7810,7810,7810,7810,192
|
|
20230906,091300,3517680,7810,7810,7810,7810,0
|
|
20230906,091200,3517680,7810,7810,7810,7810,290
|
|
20230906,091100,1252780,7810,7810,7810,7810,0
|
|
20230906,091000,1252780,7810,7810,7810,7810,0
|
|
20230906,090900,1252780,7810,7810,7810,7810,0
|
|
20230906,090800,1252780,7810,7810,7810,7810,0
|
|
20230906,090700,1252780,7810,7810,7810,7810,1
|
|
20230906,090600,1244970,7810,7810,7810,7810,43
|
|
20230906,090500,909140,7850,7850,7850,7850,10
|
|
20230906,090400,830640,7860,7860,7860,7860,0
|
|
20230906,090300,830640,7860,7860,7860,7860,0
|
|
20230906,090200,830640,7860,7860,7860,7860,0
|
|
20230906,090100,830640,7860,7860,7860,7860,0
|
|
20230906,090000,830640,7860,7800,7860,7800,106
|