653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195000,271302190,7680,7680,7680,7680,2625
|
|
20230907,194900,271302190,7680,7680,7680,7680,0
|
|
20230907,194800,271302190,7680,7680,7680,7680,0
|
|
20230907,194700,271302190,7680,7680,7680,7680,0
|
|
20230907,194600,271302190,7680,7680,7680,7680,0
|
|
20230907,194500,271302190,7680,7680,7680,7680,0
|
|
20230907,194400,271302190,7680,7680,7680,7680,0
|
|
20230907,194300,271302190,7680,7680,7680,7680,0
|
|
20230907,194200,271302190,7680,7680,7680,7680,0
|
|
20230907,194100,271302190,7680,7680,7680,7680,0
|
|
20230907,194000,271302190,7680,7680,7680,7680,0
|
|
20230907,193900,271302190,7680,7680,7680,7680,0
|
|
20230907,193800,271302190,7680,7680,7680,7680,0
|
|
20230907,193700,271302190,7680,7680,7680,7680,0
|
|
20230907,193600,271302190,7680,7680,7680,7680,0
|
|
20230907,193500,271302190,7680,7680,7680,7680,0
|
|
20230907,193400,271302190,7680,7680,7680,7680,0
|
|
20230907,193300,271302190,7680,7680,7680,7680,0
|
|
20230907,193200,271302190,7680,7680,7680,7680,0
|
|
20230907,193100,271302190,7680,7680,7680,7680,0
|
|
20230907,193000,271302190,7680,7680,7680,7680,0
|
|
20230907,192900,271302190,7680,7680,7680,7680,0
|
|
20230907,192800,271302190,7680,7680,7680,7680,0
|
|
20230907,192700,271302190,7680,7680,7680,7680,0
|
|
20230907,192600,271302190,7680,7680,7680,7680,0
|
|
20230907,192500,271302190,7680,7680,7680,7680,0
|
|
20230907,192400,271302190,7680,7680,7680,7680,0
|
|
20230907,192300,271302190,7680,7680,7680,7680,0
|
|
20230907,192200,271302190,7680,7680,7680,7680,0
|
|
20230907,192100,271302190,7680,7680,7680,7680,0
|
|
20230907,192000,271302190,7680,7680,7680,7680,2625
|
|
20230907,191900,271302190,7680,7680,7680,7680,0
|
|
20230907,191800,271302190,7680,7680,7680,7680,0
|
|
20230907,191700,271302190,7680,7680,7680,7680,0
|
|
20230907,191600,271302190,7680,7680,7680,7680,0
|
|
20230907,191500,271302190,7680,7680,7680,7680,0
|
|
20230907,191400,271302190,7680,7680,7680,7680,0
|
|
20230907,191300,271302190,7680,7680,7680,7680,0
|
|
20230907,191200,271302190,7680,7680,7680,7680,0
|
|
20230907,191100,271302190,7680,7680,7680,7680,0
|
|
20230907,191000,271302190,7680,7680,7680,7680,0
|
|
20230907,190900,271302190,7680,7680,7680,7680,0
|
|
20230907,190800,271302190,7680,7680,7680,7680,0
|
|
20230907,190700,271302190,7680,7680,7680,7680,0
|
|
20230907,190600,271302190,7680,7680,7680,7680,0
|
|
20230907,190500,271302190,7680,7680,7680,7680,0
|
|
20230907,190400,271302190,7680,7680,7680,7680,0
|
|
20230907,190300,271302190,7680,7680,7680,7680,0
|
|
20230907,190200,271302190,7680,7680,7680,7680,0
|
|
20230907,190100,271302190,7680,7680,7680,7680,0
|
|
20230907,190000,271302190,7680,7680,7680,7680,0
|
|
20230907,185900,271302190,7680,7680,7680,7680,0
|
|
20230907,185800,271302190,7680,7680,7680,7680,0
|
|
20230907,185700,271302190,7680,7680,7680,7680,0
|
|
20230907,185600,271302190,7680,7680,7680,7680,0
|
|
20230907,185500,271302190,7680,7680,7680,7680,0
|
|
20230907,185400,271302190,7680,7680,7680,7680,0
|
|
20230907,185300,271302190,7680,7680,7680,7680,0
|
|
20230907,185200,271302190,7680,7680,7680,7680,0
|
|
20230907,185100,271302190,7680,7680,7680,7680,0
|
|
20230907,185000,271302190,7680,7680,7680,7680,2625
|
|
20230907,184900,271302190,7680,7680,7680,7680,0
|
|
20230907,184800,271302190,7680,7680,7680,7680,0
|
|
20230907,184700,271302190,7680,7680,7680,7680,0
|
|
20230907,184600,271302190,7680,7680,7680,7680,0
|
|
20230907,184500,271302190,7680,7680,7680,7680,0
|
|
20230907,184400,271302190,7680,7680,7680,7680,0
|
|
20230907,184300,271302190,7680,7680,7680,7680,0
|
|
20230907,184200,271302190,7680,7680,7680,7680,0
|
|
20230907,184100,271302190,7680,7680,7680,7680,0
|
|
20230907,184000,271302190,7680,7680,7680,7680,0
|
|
20230907,183900,271302190,7680,7680,7680,7680,0
|
|
20230907,183800,271302190,7680,7680,7680,7680,0
|
|
20230907,183700,271302190,7680,7680,7680,7680,0
|
|
20230907,183600,271302190,7680,7680,7680,7680,0
|
|
20230907,183500,271302190,7680,7680,7680,7680,0
|
|
20230907,183400,271302190,7680,7680,7680,7680,0
|
|
20230907,183300,271302190,7680,7680,7680,7680,0
|
|
20230907,183200,271302190,7680,7680,7680,7680,0
|
|
20230907,183100,271302190,7680,7680,7680,7680,0
|
|
20230907,183000,271302190,7680,7680,7680,7680,0
|
|
20230907,182900,271302190,7680,7680,7680,7680,0
|
|
20230907,182800,271302190,7680,7680,7680,7680,0
|
|
20230907,182700,271302190,7680,7680,7680,7680,0
|
|
20230907,182600,271302190,7680,7680,7680,7680,0
|
|
20230907,182500,271302190,7680,7680,7680,7680,0
|
|
20230907,182400,271302190,7680,7680,7680,7680,0
|
|
20230907,182300,271302190,7680,7680,7680,7680,0
|
|
20230907,182200,271302190,7680,7680,7680,7680,0
|
|
20230907,182100,271302190,7680,7680,7680,7680,0
|
|
20230907,182000,271302190,7680,7680,7680,7680,2625
|
|
20230907,181900,271302190,7680,7680,7680,7680,0
|
|
20230907,181800,271302190,7680,7680,7680,7680,0
|
|
20230907,181700,271302190,7680,7680,7680,7680,0
|
|
20230907,181600,271302190,7680,7680,7680,7680,0
|
|
20230907,181500,271302190,7680,7680,7680,7680,0
|
|
20230907,181400,271302190,7680,7680,7680,7680,0
|
|
20230907,181300,271302190,7680,7680,7680,7680,0
|
|
20230907,181200,271302190,7680,7680,7680,7680,0
|
|
20230907,181100,271302190,7680,7680,7680,7680,0
|
|
20230907,181000,271302190,7680,7680,7680,7680,0
|
|
20230907,180900,271302190,7680,7680,7680,7680,0
|
|
20230907,180800,271302190,7680,7680,7680,7680,0
|
|
20230907,180700,271302190,7680,7680,7680,7680,0
|
|
20230907,180600,271302190,7680,7680,7680,7680,0
|
|
20230907,180500,271302190,7680,7680,7680,7680,0
|
|
20230907,180400,271302190,7680,7680,7680,7680,0
|
|
20230907,180300,271302190,7680,7680,7680,7680,0
|
|
20230907,180200,271302190,7680,7680,7680,7680,0
|
|
20230907,180100,271302190,7680,7680,7680,7680,0
|
|
20230907,180000,271302190,7680,7680,7680,7680,0
|
|
20230907,175900,271302190,7680,7680,7680,7680,0
|
|
20230907,175800,271302190,7680,7680,7680,7680,0
|
|
20230907,175700,271302190,7680,7680,7680,7680,0
|
|
20230907,175600,271302190,7680,7680,7680,7680,0
|
|
20230907,175500,271302190,7680,7680,7680,7680,0
|
|
20230907,175400,271302190,7680,7680,7680,7680,0
|
|
20230907,175300,271302190,7680,7680,7680,7680,0
|
|
20230907,175200,271302190,7680,7680,7680,7680,0
|
|
20230907,175100,271302190,7680,7680,7680,7680,0
|
|
20230907,175000,271302190,7680,7680,7680,7680,2625
|
|
20230907,174900,271302190,7680,7680,7680,7680,0
|
|
20230907,174800,271302190,7680,7680,7680,7680,0
|
|
20230907,174700,271302190,7680,7680,7680,7680,0
|
|
20230907,174600,271302190,7680,7680,7680,7680,0
|
|
20230907,174500,271302190,7680,7680,7680,7680,0
|
|
20230907,174400,271302190,7680,7680,7680,7680,0
|
|
20230907,174300,271302190,7680,7680,7680,7680,0
|
|
20230907,174200,271302190,7680,7680,7680,7680,0
|
|
20230907,174100,271302190,7680,7680,7680,7680,0
|
|
20230907,174000,271302190,7680,7680,7680,7680,0
|
|
20230907,173900,271302190,7680,7680,7680,7680,0
|
|
20230907,173800,271302190,7680,7680,7680,7680,0
|
|
20230907,173700,271302190,7680,7680,7680,7680,0
|
|
20230907,173600,271302190,7680,7680,7680,7680,0
|
|
20230907,173500,271302190,7680,7680,7680,7680,0
|
|
20230907,173400,271302190,7680,7680,7680,7680,0
|
|
20230907,173300,271302190,7680,7680,7680,7680,0
|
|
20230907,173200,271302190,7680,7680,7680,7680,0
|
|
20230907,173100,271302190,7680,7680,7680,7680,0
|
|
20230907,173000,271302190,7680,7680,7680,7680,0
|
|
20230907,172900,271302190,7680,7680,7680,7680,0
|
|
20230907,172800,271302190,7680,7680,7680,7680,0
|
|
20230907,172700,271302190,7680,7680,7680,7680,0
|
|
20230907,172600,271302190,7680,7680,7680,7680,0
|
|
20230907,172500,271302190,7680,7680,7680,7680,0
|
|
20230907,172400,271302190,7680,7680,7680,7680,0
|
|
20230907,172300,271302190,7680,7680,7680,7680,0
|
|
20230907,172200,271302190,7680,7680,7680,7680,0
|
|
20230907,172100,271302190,7680,7680,7680,7680,0
|
|
20230907,172000,271302190,7680,7680,7680,7680,2625
|
|
20230907,171900,271302190,7680,7680,7680,7680,0
|
|
20230907,171800,271302190,7680,7680,7680,7680,0
|
|
20230907,171700,271302190,7680,7680,7680,7680,0
|
|
20230907,171600,271302190,7680,7680,7680,7680,0
|
|
20230907,171500,271302190,7680,7680,7680,7680,0
|
|
20230907,171400,271302190,7680,7680,7680,7680,0
|
|
20230907,171300,271302190,7680,7680,7680,7680,0
|
|
20230907,171200,271302190,7680,7680,7680,7680,0
|
|
20230907,171100,271302190,7680,7680,7680,7680,0
|
|
20230907,171000,271302190,7680,7680,7680,7680,0
|
|
20230907,170900,271302190,7680,7680,7680,7680,0
|
|
20230907,170800,271302190,7680,7680,7680,7680,0
|
|
20230907,170700,271302190,7680,7680,7680,7680,0
|
|
20230907,170600,271302190,7680,7680,7680,7680,0
|
|
20230907,170500,271302190,7680,7680,7680,7680,0
|
|
20230907,170400,271302190,7680,7680,7680,7680,0
|
|
20230907,170300,271302190,7680,7680,7680,7680,0
|
|
20230907,170200,271302190,7680,7680,7680,7680,0
|
|
20230907,170100,271302190,7680,7680,7680,7680,0
|
|
20230907,170000,271302190,7680,7680,7680,7680,0
|
|
20230907,165900,271302190,7680,7680,7680,7680,0
|
|
20230907,165800,271302190,7680,7680,7680,7680,0
|
|
20230907,165700,271302190,7680,7680,7680,7680,0
|
|
20230907,165600,271302190,7680,7680,7680,7680,0
|
|
20230907,165500,271302190,7680,7680,7680,7680,0
|
|
20230907,165400,271302190,7680,7680,7680,7680,0
|
|
20230907,165300,271302190,7680,7680,7680,7680,0
|
|
20230907,165200,271302190,7680,7680,7680,7680,0
|
|
20230907,165100,271302190,7680,7680,7680,7680,0
|
|
20230907,165000,271302190,7680,7680,7680,7680,2625
|
|
20230907,164900,271302190,7680,7680,7680,7680,0
|
|
20230907,164800,271302190,7680,7680,7680,7680,0
|
|
20230907,164700,271302190,7680,7680,7680,7680,0
|
|
20230907,164600,271302190,7680,7680,7680,7680,0
|
|
20230907,164500,271302190,7680,7680,7680,7680,0
|
|
20230907,164400,271302190,7680,7680,7680,7680,0
|
|
20230907,164300,271302190,7680,7680,7680,7680,0
|
|
20230907,164200,271302190,7680,7680,7680,7680,0
|
|
20230907,164100,271302190,7680,7680,7680,7680,0
|
|
20230907,164000,271302190,7680,7680,7680,7680,0
|
|
20230907,163900,271302190,7680,7680,7680,7680,0
|
|
20230907,163800,271302190,7680,7680,7680,7680,0
|
|
20230907,163700,271302190,7680,7680,7680,7680,0
|
|
20230907,163600,271302190,7680,7680,7680,7680,0
|
|
20230907,163500,271302190,7680,7680,7680,7680,0
|
|
20230907,163400,271302190,7680,7680,7680,7680,0
|
|
20230907,163300,271302190,7680,7680,7680,7680,0
|
|
20230907,163200,271302190,7680,7680,7680,7680,0
|
|
20230907,163100,271302190,7680,7680,7680,7680,0
|
|
20230907,163000,271302190,7680,7680,7680,7680,0
|
|
20230907,162900,271302190,7680,7680,7680,7680,0
|
|
20230907,162800,271302190,7680,7680,7680,7680,0
|
|
20230907,162700,271302190,7680,7680,7680,7680,0
|
|
20230907,162600,271302190,7680,7680,7680,7680,0
|
|
20230907,162500,271302190,7680,7680,7680,7680,0
|
|
20230907,162400,271302190,7680,7680,7680,7680,0
|
|
20230907,162300,271302190,7680,7680,7680,7680,0
|
|
20230907,162200,271302190,7680,7680,7680,7680,0
|
|
20230907,162100,271302190,7680,7680,7680,7680,0
|
|
20230907,162000,271302190,7680,7680,7680,7680,2625
|
|
20230907,161900,271302190,7680,7680,7680,7680,0
|
|
20230907,161800,271302190,7680,7680,7680,7680,0
|
|
20230907,161700,271302190,7680,7680,7680,7680,0
|
|
20230907,161600,271302190,7680,7680,7680,7680,0
|
|
20230907,161500,271302190,7680,7680,7680,7680,0
|
|
20230907,161400,271302190,7680,7680,7680,7680,0
|
|
20230907,161300,271302190,7680,7680,7680,7680,0
|
|
20230907,161200,271302190,7680,7680,7680,7680,0
|
|
20230907,161100,271302190,7680,7680,7680,7680,0
|
|
20230907,161000,271302190,7680,7680,7680,7680,0
|
|
20230907,160900,271302190,7680,7680,7680,7680,0
|
|
20230907,160800,271302190,7680,7680,7680,7680,0
|
|
20230907,160700,271302190,7680,7680,7680,7680,0
|
|
20230907,160600,271302190,7680,7680,7680,7680,0
|
|
20230907,160500,271302190,7680,7680,7680,7680,0
|
|
20230907,160400,271302190,7680,7680,7680,7680,0
|
|
20230907,160300,271302190,7680,7680,7680,7680,0
|
|
20230907,160200,271302190,7680,7680,7680,7680,0
|
|
20230907,160100,271302190,7680,7680,7680,7680,0
|
|
20230907,160000,271302190,7680,7680,7680,7680,0
|
|
20230907,155900,271302190,7680,7680,7680,7680,0
|
|
20230907,155800,271302190,7680,7680,7680,7680,0
|
|
20230907,155700,271302190,7680,7680,7680,7680,0
|
|
20230907,155600,271302190,7680,7680,7680,7680,0
|
|
20230907,155500,271302190,7680,7680,7680,7680,0
|
|
20230907,155400,271302190,7680,7680,7680,7680,0
|
|
20230907,155300,271302190,7680,7680,7680,7680,0
|
|
20230907,155200,271302190,7680,7680,7680,7680,0
|
|
20230907,155100,271302190,7680,7680,7680,7680,0
|
|
20230907,155000,271302190,7680,7680,7680,7680,2625
|
|
20230907,154900,271302190,7680,7680,7680,7680,0
|
|
20230907,154800,271302190,7680,7680,7680,7680,0
|
|
20230907,154700,271302190,7680,7680,7680,7680,0
|
|
20230907,154600,271302190,7680,7680,7680,7680,0
|
|
20230907,154500,271302190,7680,7680,7680,7680,0
|
|
20230907,154400,271302190,7680,7680,7680,7680,0
|
|
20230907,154300,271302190,7680,7680,7680,7680,0
|
|
20230907,154200,271302190,7680,7680,7680,7680,0
|
|
20230907,154100,271302190,7680,7680,7680,7680,0
|
|
20230907,154000,271302190,7680,7680,7680,7680,0
|
|
20230907,153900,271302190,7680,7680,7680,7680,0
|
|
20230907,153800,271302190,7680,7680,7680,7680,0
|
|
20230907,153700,271302190,7680,7680,7680,7680,0
|
|
20230907,153600,271302190,7680,7680,7680,7680,0
|
|
20230907,153500,271302190,7680,7680,7680,7680,0
|
|
20230907,153400,271302190,7680,7680,7680,7680,0
|
|
20230907,153300,271302190,7680,7680,7680,7680,0
|
|
20230907,153200,271302190,7680,7680,7680,7680,0
|
|
20230907,153100,271302190,7680,7680,7680,7680,0
|
|
20230907,153000,271302190,7680,7680,7680,7680,2625
|
|
20230907,152900,251142190,7680,7680,7680,7680,0
|
|
20230907,152800,251142190,7680,7680,7680,7680,0
|
|
20230907,152700,251142190,7680,7680,7680,7680,0
|
|
20230907,152600,251142190,7680,7680,7680,7680,0
|
|
20230907,152500,251142190,7680,7680,7680,7680,0
|
|
20230907,152400,251142190,7680,7680,7680,7680,0
|
|
20230907,152300,251142190,7680,7680,7680,7680,0
|
|
20230907,152200,251142190,7680,7680,7680,7680,0
|
|
20230907,152100,251142190,7680,7680,7680,7680,0
|
|
20230907,152000,251142190,7680,7680,7680,7680,0
|
|
20230907,151900,251142190,7680,7700,7700,7680,400
|
|
20230907,151800,248066490,7700,7700,7700,7700,0
|
|
20230907,151700,248066490,7700,7700,7700,7700,0
|
|
20230907,151600,248066490,7700,7700,7700,7700,0
|
|
20230907,151500,248066490,7700,7710,7710,7700,170
|
|
20230907,151400,246756990,7710,7710,7710,7710,100
|
|
20230907,151300,245985990,7740,7740,7740,7740,1
|
|
20230907,151200,245978250,7750,7750,7750,7750,6
|
|
20230907,151100,245931750,7710,7710,7750,7710,53
|
|
20230907,151000,245522360,7700,7740,7740,7680,10602
|
|
20230907,150900,163829830,7730,7730,7730,7730,0
|
|
20230907,150800,163829830,7730,7730,7730,7730,1
|
|
20230907,150700,163822100,7750,7750,7750,7750,0
|
|
20230907,150600,163822100,7750,7750,7750,7750,0
|
|
20230907,150500,163822100,7750,7750,7750,7750,0
|
|
20230907,150400,163822100,7750,7750,7750,7750,38
|
|
20230907,150300,163527600,7750,7750,7750,7750,0
|
|
20230907,150200,163527600,7750,7750,7750,7730,486
|
|
20230907,150100,159769200,7750,7750,7750,7750,0
|
|
20230907,150000,159769200,7750,7750,7750,7750,1
|
|
20230907,145900,159761450,7750,7750,7750,7750,170
|
|
20230907,145800,158443950,7750,7750,7750,7750,0
|
|
20230907,145700,158443950,7750,7750,7750,7750,0
|
|
20230907,145600,158443950,7750,7750,7750,7750,0
|
|
20230907,145500,158443950,7750,7750,7750,7750,0
|
|
20230907,145400,158443950,7750,7750,7750,7750,125
|
|
20230907,145300,157475200,7740,7740,7740,7740,0
|
|
20230907,145200,157475200,7740,7740,7740,7740,0
|
|
20230907,145100,157475200,7740,7740,7740,7740,0
|
|
20230907,145000,157475200,7740,7740,7740,7740,0
|
|
20230907,144900,157475200,7740,7770,7770,7740,18
|
|
20230907,144800,157335670,7770,7770,7770,7770,1
|
|
20230907,144700,157327900,7730,7730,7730,7730,0
|
|
20230907,144600,157327900,7730,7730,7730,7730,0
|
|
20230907,144500,157327900,7730,7730,7730,7730,0
|
|
20230907,144400,157327900,7730,7730,7730,7730,0
|
|
20230907,144300,157327900,7730,7730,7730,7730,0
|
|
20230907,144200,157327900,7730,7730,7730,7730,0
|
|
20230907,144100,157327900,7730,7730,7730,7730,0
|
|
20230907,144000,157327900,7730,7730,7730,7730,3
|
|
20230907,143900,157304710,7730,7730,7730,7730,0
|
|
20230907,143800,157304710,7730,7740,7740,7730,363
|
|
20230907,143700,154496090,7750,7750,7750,7750,0
|
|
20230907,143600,154496090,7750,7750,7750,7750,0
|
|
20230907,143500,154496090,7750,7750,7750,7750,0
|
|
20230907,143400,154496090,7750,7750,7750,7750,0
|
|
20230907,143300,154496090,7750,7760,7760,7750,205
|
|
20230907,143200,152907310,7760,7760,7760,7760,1
|
|
20230907,143100,152899550,7770,7770,7770,7770,0
|
|
20230907,143000,152899550,7770,7770,7770,7770,0
|
|
20230907,142900,152899550,7770,7770,7780,7770,22
|
|
20230907,142800,152728600,7780,7780,7780,7780,0
|
|
20230907,142700,152728600,7780,7780,7780,7780,0
|
|
20230907,142600,152728600,7780,7780,7780,7780,0
|
|
20230907,142500,152728600,7780,7780,7780,7780,0
|
|
20230907,142400,152728600,7780,7780,7780,7780,0
|
|
20230907,142300,152728600,7780,7780,7780,7780,0
|
|
20230907,142200,152728600,7780,7780,7780,7780,0
|
|
20230907,142100,152728600,7780,7780,7780,7780,0
|
|
20230907,142000,152728600,7780,7780,7780,7780,0
|
|
20230907,141900,152728600,7780,7780,7780,7780,5
|
|
20230907,141800,152689700,7780,7780,7780,7780,0
|
|
20230907,141700,152689700,7780,7780,7780,7780,0
|
|
20230907,141600,152689700,7780,7780,7780,7780,1
|
|
20230907,141500,152681920,7780,7780,7780,7780,0
|
|
20230907,141400,152681920,7780,7780,7780,7780,15
|
|
20230907,141300,152565220,7780,7780,7780,7780,0
|
|
20230907,141200,152565220,7780,7780,7780,7780,10
|
|
20230907,141100,152487420,7780,7780,7780,7780,0
|
|
20230907,141000,152487420,7780,7780,7780,7780,0
|
|
20230907,140900,152487420,7780,7780,7780,7780,0
|
|
20230907,140800,152487420,7780,7780,7780,7780,0
|
|
20230907,140700,152487420,7780,7780,7780,7780,0
|
|
20230907,140600,152487420,7780,7780,7780,7780,0
|
|
20230907,140500,152487420,7780,7780,7780,7780,9
|
|
20230907,140400,152417400,7780,7780,7780,7780,0
|
|
20230907,140300,152417400,7780,7780,7780,7780,20
|
|
20230907,140200,152261800,7740,7740,7740,7740,0
|
|
20230907,140100,152261800,7740,7740,7740,7740,0
|
|
20230907,140000,152261800,7740,7740,7740,7740,0
|
|
20230907,135900,152261800,7740,7740,7740,7740,0
|
|
20230907,135800,152261800,7740,7740,7740,7740,0
|
|
20230907,135700,152261800,7740,7740,7740,7740,10
|
|
20230907,135600,152184400,7780,7780,7780,7780,0
|
|
20230907,135500,152184400,7780,7780,7780,7780,0
|
|
20230907,135400,152184400,7780,7780,7780,7780,0
|
|
20230907,135300,152184400,7780,7780,7780,7780,0
|
|
20230907,135200,152184400,7780,7780,7780,7780,0
|
|
20230907,135100,152184400,7780,7780,7780,7780,0
|
|
20230907,135000,152184400,7780,7780,7780,7780,0
|
|
20230907,134900,152184400,7780,7780,7780,7780,0
|
|
20230907,134800,152184400,7780,7740,7780,7740,335
|
|
20230907,134700,149582000,7740,7740,7740,7740,0
|
|
20230907,134600,149582000,7740,7740,7740,7740,16
|
|
20230907,134500,149458160,7740,7740,7740,7740,0
|
|
20230907,134400,149458160,7740,7740,7740,7740,0
|
|
20230907,134300,149458160,7740,7740,7740,7740,34
|
|
20230907,134200,149195000,7740,7740,7740,7740,0
|
|
20230907,134100,149195000,7740,7740,7740,7740,0
|
|
20230907,134000,149195000,7740,7740,7740,7740,0
|
|
20230907,133900,149195000,7740,7740,7740,7740,0
|
|
20230907,133800,149195000,7740,7740,7740,7740,0
|
|
20230907,133700,149195000,7740,7740,7740,7740,0
|
|
20230907,133600,149195000,7740,7740,7740,7740,0
|
|
20230907,133500,149195000,7740,7740,7740,7740,27
|
|
20230907,133400,148986020,7740,7740,7740,7740,278
|
|
20230907,133300,146834300,7740,7740,7740,7740,0
|
|
20230907,133200,146834300,7740,7740,7740,7740,311
|
|
20230907,133100,144427160,7750,7750,7750,7750,200
|
|
20230907,133000,142877160,7750,7750,7750,7750,0
|
|
20230907,132900,142877160,7750,7750,7750,7750,0
|
|
20230907,132800,142877160,7750,7750,7750,7750,0
|
|
20230907,132700,142877160,7750,7750,7750,7750,0
|
|
20230907,132600,142877160,7750,7750,7750,7750,200
|
|
20230907,132500,141327160,7750,7750,7750,7750,0
|
|
20230907,132400,141327160,7750,7750,7750,7750,286
|
|
20230907,132300,139110660,7750,7750,7750,7750,0
|
|
20230907,132200,139110660,7750,7750,7750,7750,0
|
|
20230907,132100,139110660,7750,7750,7750,7750,0
|
|
20230907,132000,139110660,7750,7750,7750,7750,0
|
|
20230907,131900,139110660,7750,7750,7750,7750,0
|
|
20230907,131800,139110660,7750,7750,7750,7750,75
|
|
20230907,131700,138529410,7750,7750,7750,7750,0
|
|
20230907,131600,138529410,7750,7750,7750,7750,0
|
|
20230907,131500,138529410,7750,7750,7750,7750,0
|
|
20230907,131400,138529410,7750,7750,7750,7750,0
|
|
20230907,131300,138529410,7750,7750,7750,7750,0
|
|
20230907,131200,138529410,7750,7750,7750,7750,0
|
|
20230907,131100,138529410,7750,7750,7750,7750,0
|
|
20230907,131000,138529410,7750,7750,7750,7750,0
|
|
20230907,130900,138529410,7750,7750,7750,7750,0
|
|
20230907,130800,138529410,7750,7750,7750,7750,7
|
|
20230907,130700,138475160,7750,7750,7750,7750,0
|
|
20230907,130600,138475160,7750,7750,7750,7750,0
|
|
20230907,130500,138475160,7750,7750,7750,7750,0
|
|
20230907,130400,138475160,7750,7750,7750,7750,0
|
|
20230907,130300,138475160,7750,7750,7750,7750,0
|
|
20230907,130200,138475160,7750,7750,7750,7750,0
|
|
20230907,130100,138475160,7750,7750,7750,7750,0
|
|
20230907,130000,138475160,7750,7750,7750,7750,0
|
|
20230907,125900,138475160,7750,7750,7750,7750,0
|
|
20230907,125800,138475160,7750,7750,7750,7750,376
|
|
20230907,125700,135561160,7740,7740,7740,7740,2
|
|
20230907,125600,135545680,7740,7740,7740,7740,0
|
|
20230907,125500,135545680,7740,7740,7740,7740,2
|
|
20230907,125400,135530200,7750,7750,7750,7750,0
|
|
20230907,125300,135530200,7750,7750,7750,7750,0
|
|
20230907,125200,135530200,7750,7750,7750,7750,20
|
|
20230907,125100,135375200,7750,7750,7750,7750,11
|
|
20230907,125000,135289950,7750,7750,7750,7750,0
|
|
20230907,124900,135289950,7750,7750,7750,7750,0
|
|
20230907,124800,135289950,7750,7750,7750,7750,0
|
|
20230907,124700,135289950,7750,7750,7750,7750,0
|
|
20230907,124600,135289950,7750,7750,7750,7750,0
|
|
20230907,124500,135289950,7750,7750,7750,7750,0
|
|
20230907,124400,135289950,7750,7750,7750,7750,0
|
|
20230907,124300,135289950,7750,7750,7750,7750,0
|
|
20230907,124200,135289950,7750,7750,7750,7750,0
|
|
20230907,124100,135289950,7750,7750,7750,7750,0
|
|
20230907,124000,135289950,7750,7750,7750,7750,0
|
|
20230907,123900,135289950,7750,7750,7750,7750,0
|
|
20230907,123800,135289950,7750,7750,7750,7750,0
|
|
20230907,123700,135289950,7750,7750,7750,7750,0
|
|
20230907,123600,135289950,7750,7750,7750,7750,0
|
|
20230907,123500,135289950,7750,7750,7750,7750,0
|
|
20230907,123400,135289950,7750,7750,7750,7750,0
|
|
20230907,123300,135289950,7750,7750,7750,7750,0
|
|
20230907,123200,135289950,7750,7750,7750,7750,0
|
|
20230907,123100,135289950,7750,7750,7750,7750,0
|
|
20230907,123000,135289950,7750,7750,7750,7750,0
|
|
20230907,122900,135289950,7750,7750,7750,7750,0
|
|
20230907,122800,135289950,7750,7750,7750,7750,0
|
|
20230907,122700,135289950,7750,7750,7750,7750,0
|
|
20230907,122600,135289950,7750,7750,7750,7750,0
|
|
20230907,122500,135289950,7750,7750,7750,7750,0
|
|
20230907,122400,135289950,7750,7750,7750,7750,0
|
|
20230907,122300,135289950,7750,7750,7750,7750,0
|
|
20230907,122200,135289950,7750,7750,7750,7750,0
|
|
20230907,122100,135289950,7750,7750,7750,7750,0
|
|
20230907,122000,135289950,7750,7750,7750,7750,0
|
|
20230907,121900,135289950,7750,7730,7750,7710,1294
|
|
20230907,121800,125296500,7740,7740,7740,7740,0
|
|
20230907,121700,125296500,7740,7740,7740,7740,0
|
|
20230907,121600,125296500,7740,7740,7740,7740,0
|
|
20230907,121500,125296500,7740,7740,7740,7740,0
|
|
20230907,121400,125296500,7740,7740,7740,7740,3
|
|
20230907,121300,125273280,7730,7730,7730,7730,0
|
|
20230907,121200,125273280,7730,7730,7730,7730,0
|
|
20230907,121100,125273280,7730,7730,7730,7730,0
|
|
20230907,121000,125273280,7730,7730,7730,7730,0
|
|
20230907,120900,125273280,7730,7730,7730,7730,0
|
|
20230907,120800,125273280,7730,7730,7730,7730,0
|
|
20230907,120700,125273280,7730,7730,7730,7730,36
|
|
20230907,120600,124995000,7730,7730,7730,7730,0
|
|
20230907,120500,124995000,7730,7730,7730,7730,34
|
|
20230907,120400,124732180,7730,7730,7730,7730,0
|
|
20230907,120300,124732180,7730,7730,7730,7730,0
|
|
20230907,120200,124732180,7730,7730,7730,7730,100
|
|
20230907,120100,123959180,7750,7750,7750,7750,2
|
|
20230907,120000,123943680,7720,7720,7720,7720,0
|
|
20230907,115900,123943680,7720,7720,7720,7720,0
|
|
20230907,115800,123943680,7720,7740,7740,7720,1370
|
|
20230907,115700,113366260,7740,7740,7740,7740,50
|
|
20230907,115600,112979260,7770,7720,7770,7720,51
|
|
20230907,115500,112585490,7730,7730,7730,7730,1
|
|
20230907,115400,112577760,7720,7720,7720,7720,0
|
|
20230907,115300,112577760,7720,7740,7740,7720,2000
|
|
20230907,115200,97124140,7740,7740,7740,7740,0
|
|
20230907,115100,97124140,7740,7770,7770,7740,140
|
|
20230907,115000,96040020,7770,7770,7770,7770,0
|
|
20230907,114900,96040020,7770,7770,7770,7770,0
|
|
20230907,114800,96040020,7770,7770,7770,7770,0
|
|
20230907,114700,96040020,7770,7770,7770,7770,0
|
|
20230907,114600,96040020,7770,7770,7770,7770,0
|
|
20230907,114500,96040020,7770,7770,7770,7770,0
|
|
20230907,114400,96040020,7770,7770,7770,7770,0
|
|
20230907,114300,96040020,7770,7770,7770,7770,0
|
|
20230907,114200,96040020,7770,7770,7770,7770,30
|
|
20230907,114100,95806920,7770,7770,7770,7770,30
|
|
20230907,114000,95573820,7770,7770,7770,7770,30
|
|
20230907,113900,95340720,7780,7780,7780,7780,0
|
|
20230907,113800,95340720,7780,7780,7780,7780,0
|
|
20230907,113700,95340720,7780,7780,7780,7780,0
|
|
20230907,113600,95340720,7780,7780,7780,7780,1
|
|
20230907,113500,95332940,7750,7750,7750,7750,41
|
|
20230907,113400,95015190,7750,7750,7750,7750,0
|
|
20230907,113300,95015190,7750,7750,7750,7750,0
|
|
20230907,113200,95015190,7750,7750,7750,7750,0
|
|
20230907,113100,95015190,7750,7750,7750,7750,0
|
|
20230907,113000,95015190,7750,7750,7750,7750,0
|
|
20230907,112900,95015190,7750,7750,7750,7750,1
|
|
20230907,112800,95007440,7750,7750,7750,7750,0
|
|
20230907,112700,95007440,7750,7760,7760,7750,544
|
|
20230907,112600,90791230,7770,7770,7770,7770,0
|
|
20230907,112500,90791230,7770,7770,7770,7770,8
|
|
20230907,112400,90729070,7770,7770,7770,7770,5
|
|
20230907,112300,90690220,7770,7770,7770,7770,0
|
|
20230907,112200,90690220,7770,7770,7770,7770,0
|
|
20230907,112100,90690220,7770,7770,7770,7770,5
|
|
20230907,112000,90651370,7770,7770,7770,7770,0
|
|
20230907,111900,90651370,7770,7770,7770,7770,0
|
|
20230907,111800,90651370,7770,7770,7770,7770,193
|
|
20230907,111700,89151760,7770,7770,7770,7770,0
|
|
20230907,111600,89151760,7770,7770,7770,7770,1
|
|
20230907,111500,89143990,7770,7770,7770,7770,0
|
|
20230907,111400,89143990,7770,7770,7770,7770,0
|
|
20230907,111300,89143990,7770,7770,7770,7770,0
|
|
20230907,111200,89143990,7770,7770,7770,7770,0
|
|
20230907,111100,89143990,7770,7770,7770,7770,0
|
|
20230907,111000,89143990,7770,7770,7770,7770,0
|
|
20230907,110900,89143990,7770,7770,7770,7770,0
|
|
20230907,110800,89143990,7770,7770,7770,7770,0
|
|
20230907,110700,89143990,7770,7770,7770,7770,0
|
|
20230907,110600,89143990,7770,7770,7770,7770,0
|
|
20230907,110500,89143990,7770,7770,7770,7770,0
|
|
20230907,110400,89143990,7770,7770,7770,7770,0
|
|
20230907,110300,89143990,7770,7770,7770,7770,0
|
|
20230907,110200,89143990,7770,7770,7770,7770,0
|
|
20230907,110100,89143990,7770,7770,7770,7770,1
|
|
20230907,110000,89136220,7730,7730,7730,7730,0
|
|
20230907,105900,89136220,7730,7730,7730,7730,0
|
|
20230907,105800,89136220,7730,7730,7730,7730,0
|
|
20230907,105700,89136220,7730,7730,7730,7730,0
|
|
20230907,105600,89136220,7730,7730,7730,7730,0
|
|
20230907,105500,89136220,7730,7730,7730,7730,1
|
|
20230907,105400,89128490,7770,7770,7770,7770,0
|
|
20230907,105300,89128490,7770,7770,7770,7770,0
|
|
20230907,105200,89128490,7770,7770,7770,7770,0
|
|
20230907,105100,89128490,7770,7770,7770,7770,0
|
|
20230907,105000,89128490,7770,7770,7770,7770,0
|
|
20230907,104900,89128490,7770,7770,7770,7770,0
|
|
20230907,104800,89128490,7770,7770,7770,7770,51
|
|
20230907,104700,88732220,7750,7750,7750,7750,14
|
|
20230907,104600,88623720,7730,7730,7730,7730,0
|
|
20230907,104500,88623720,7730,7740,7740,7720,2011
|
|
20230907,104400,73093270,7750,7750,7750,7750,1
|
|
20230907,104300,73085520,7740,7740,7740,7740,0
|
|
20230907,104200,73085520,7740,7740,7740,7740,400
|
|
20230907,104100,69989520,7740,7740,7740,7740,0
|
|
20230907,104000,69989520,7740,7740,7740,7740,0
|
|
20230907,103900,69989520,7740,7750,7750,7740,40
|
|
20230907,103800,69679720,7750,7750,7750,7750,0
|
|
20230907,103700,69679720,7750,7750,7750,7750,2
|
|
20230907,103600,69664220,7750,7770,7770,7750,51
|
|
20230907,103500,69268950,7770,7770,7770,7770,0
|
|
20230907,103400,69268950,7770,7770,7770,7770,3
|
|
20230907,103300,69245640,7750,7750,7750,7750,126
|
|
20230907,103200,68269140,7750,7750,7750,7750,0
|
|
20230907,103100,68269140,7750,7750,7750,7750,0
|
|
20230907,103000,68269140,7750,7750,7750,7750,95
|
|
20230907,102900,67532890,7750,7750,7750,7750,0
|
|
20230907,102800,67532890,7750,7750,7750,7750,0
|
|
20230907,102700,67532890,7750,7750,7750,7750,0
|
|
20230907,102600,67532890,7750,7750,7750,7750,0
|
|
20230907,102500,67532890,7750,7750,7750,7750,0
|
|
20230907,102400,67532890,7750,7750,7750,7750,0
|
|
20230907,102300,67532890,7750,7750,7760,7750,644
|
|
20230907,102200,62541880,7750,7750,7750,7750,100
|
|
20230907,102100,61766880,7750,7750,7750,7750,270
|
|
20230907,102000,59674380,7770,7770,7770,7770,0
|
|
20230907,101900,59674380,7770,7770,7770,7770,0
|
|
20230907,101800,59674380,7770,7770,7770,7770,0
|
|
20230907,101700,59674380,7770,7770,7770,7770,76
|
|
20230907,101600,59083860,7760,7770,7770,7760,54
|
|
20230907,101500,58664810,7760,7760,7760,7760,2
|
|
20230907,101400,58649290,7770,7770,7770,7770,0
|
|
20230907,101300,58649290,7770,7770,7770,7770,0
|
|
20230907,101200,58649290,7770,7770,7770,7770,9
|
|
20230907,101100,58579360,7760,7760,7760,7760,0
|
|
20230907,101000,58579360,7760,7760,7760,7760,0
|
|
20230907,100900,58579360,7760,7760,7760,7760,0
|
|
20230907,100800,58579360,7760,7760,7760,7760,0
|
|
20230907,100700,58579360,7760,7760,7760,7760,0
|
|
20230907,100600,58579360,7760,7760,7760,7760,0
|
|
20230907,100500,58579360,7760,7760,7760,7760,0
|
|
20230907,100400,58579360,7760,7760,7760,7760,4
|
|
20230907,100300,58548320,7760,7760,7760,7760,1
|
|
20230907,100200,58540560,7760,7760,7760,7760,0
|
|
20230907,100100,58540560,7760,7760,7760,7760,303
|
|
20230907,100000,56189280,7770,7770,7770,7770,5
|
|
20230907,095900,56150430,7760,7760,7760,7760,0
|
|
20230907,095800,56150430,7760,7760,7760,7760,0
|
|
20230907,095700,56150430,7760,7760,7760,7760,0
|
|
20230907,095600,56150430,7760,7760,7760,7760,0
|
|
20230907,095500,56150430,7760,7760,7760,7760,1
|
|
20230907,095400,56142670,7760,7760,7760,7760,373
|
|
20230907,095300,53248190,7810,7810,7810,7810,0
|
|
20230907,095200,53248190,7810,7810,7810,7810,0
|
|
20230907,095100,53248190,7810,7810,7810,7810,7
|
|
20230907,095000,53193520,7810,7810,7810,7810,1
|
|
20230907,094900,53185710,7760,7770,7770,7760,954
|
|
20230907,094800,45778510,7770,7790,7790,7770,2550
|
|
20230907,094700,25957550,7790,7790,7790,7790,131
|
|
20230907,094600,24937060,7810,7810,7810,7810,0
|
|
20230907,094500,24937060,7810,7790,7810,7790,544
|
|
20230907,094400,20699280,7790,7800,7810,7790,262
|
|
20230907,094300,18657660,7800,7800,7800,7800,51
|
|
20230907,094200,18259860,7820,7820,7820,7820,0
|
|
20230907,094100,18259860,7820,7820,7820,7820,0
|
|
20230907,094000,18259860,7820,7820,7820,7820,0
|
|
20230907,093900,18259860,7820,7820,7820,7820,0
|
|
20230907,093800,18259860,7820,7820,7820,7820,1
|
|
20230907,093700,18252040,7800,7800,7800,7800,0
|
|
20230907,093600,18252040,7800,7800,7800,7800,1
|
|
20230907,093500,18244240,7820,7820,7820,7820,1
|
|
20230907,093400,18236420,7810,7820,7820,7810,4
|
|
20230907,093300,18205160,7820,7820,7820,7820,0
|
|
20230907,093200,18205160,7820,7820,7820,7820,0
|
|
20230907,093100,18205160,7820,7800,7820,7800,21
|
|
20230907,093000,18041340,7820,7820,7820,7820,0
|
|
20230907,092900,18041340,7820,7820,7820,7820,0
|
|
20230907,092800,18041340,7820,7820,7820,7820,0
|
|
20230907,092700,18041340,7820,7820,7820,7820,0
|
|
20230907,092600,18041340,7820,7820,7820,7820,0
|
|
20230907,092500,18041340,7820,7820,7820,7820,15
|
|
20230907,092400,17924040,7820,7820,7820,7820,12
|
|
20230907,092300,17830200,7820,7820,7820,7820,1
|
|
20230907,092200,17822380,7790,7790,7790,7790,0
|
|
20230907,092100,17822380,7790,7790,7790,7790,0
|
|
20230907,092000,17822380,7790,7790,7790,7790,0
|
|
20230907,091900,17822380,7790,7790,7790,7790,0
|
|
20230907,091800,17822380,7790,7790,7790,7790,0
|
|
20230907,091700,17822380,7790,7790,7790,7790,0
|
|
20230907,091600,17822380,7790,7790,7790,7790,0
|
|
20230907,091500,17822380,7790,7790,7790,7790,0
|
|
20230907,091400,17822380,7790,7800,7800,7790,140
|
|
20230907,091300,16731570,7790,7790,7790,7790,15
|
|
20230907,091200,16614720,7790,7790,7790,7790,0
|
|
20230907,091100,16614720,7790,7790,7790,7790,202
|
|
20230907,091000,15041140,7820,7820,7820,7820,0
|
|
20230907,090900,15041140,7820,7820,7820,7820,0
|
|
20230907,090800,15041140,7820,7780,7820,7780,6
|
|
20230907,090700,14994420,7790,7790,7790,7790,54
|
|
20230907,090600,14573760,7790,7790,7790,7790,10
|
|
20230907,090500,14495860,7790,7790,7790,7790,0
|
|
20230907,090400,14495860,7790,7790,7790,7790,442
|
|
20230907,090300,11052680,7790,7790,7830,7790,84
|
|
20230907,090200,10398240,7830,7830,7830,7830,5
|
|
20230907,090100,10359090,7830,7830,7830,7830,0
|
|
20230907,090000,10359090,7830,7830,7830,7830,1323
|