701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,203800,287369820,6430,6430,6430,6430,386
|
|
20230901,203700,287369820,6430,6430,6430,6430,0
|
|
20230901,203600,287369820,6430,6430,6430,6430,0
|
|
20230901,203500,287369820,6430,6430,6430,6430,0
|
|
20230901,203400,287369820,6430,6430,6430,6430,0
|
|
20230901,203300,287369820,6430,6430,6430,6430,0
|
|
20230901,203200,287369820,6430,6430,6430,6430,0
|
|
20230901,203100,287369820,6430,6430,6430,6430,0
|
|
20230901,203000,287369820,6430,6430,6430,6430,0
|
|
20230901,202900,287369820,6430,6430,6430,6430,0
|
|
20230901,202800,287369820,6430,6430,6430,6430,0
|
|
20230901,202700,287369820,6430,6430,6430,6430,0
|
|
20230901,202600,287369820,6430,6430,6430,6430,0
|
|
20230901,202500,287369820,6430,6430,6430,6430,0
|
|
20230901,202400,287369820,6430,6430,6430,6430,0
|
|
20230901,202300,287369820,6430,6430,6430,6430,0
|
|
20230901,202200,287369820,6430,6430,6430,6430,0
|
|
20230901,202100,287369820,6430,6430,6430,6430,0
|
|
20230901,202000,287369820,6430,6430,6430,6430,0
|
|
20230901,201900,287369820,6430,6430,6430,6430,0
|
|
20230901,201800,287369820,6430,6430,6430,6430,0
|
|
20230901,201700,287369820,6430,6430,6430,6430,0
|
|
20230901,201600,287369820,6430,6430,6430,6430,0
|
|
20230901,201500,287369820,6430,6430,6430,6430,0
|
|
20230901,201400,287369820,6430,6430,6430,6430,0
|
|
20230901,201300,287369820,6430,6430,6430,6430,0
|
|
20230901,201200,287369820,6430,6430,6430,6430,0
|
|
20230901,201100,287369820,6430,6430,6430,6430,0
|
|
20230901,201000,287369820,6430,6430,6430,6430,0
|
|
20230901,200900,287369820,6430,6430,6430,6430,0
|
|
20230901,200800,287369820,6430,6430,6430,6430,386
|
|
20230901,200700,287369820,6430,6430,6430,6430,0
|
|
20230901,200600,287369820,6430,6430,6430,6430,0
|
|
20230901,200500,287369820,6430,6430,6430,6430,0
|
|
20230901,200400,287369820,6430,6430,6430,6430,0
|
|
20230901,200300,287369820,6430,6430,6430,6430,0
|
|
20230901,200200,287369820,6430,6430,6430,6430,0
|
|
20230901,200100,287369820,6430,6430,6430,6430,0
|
|
20230901,200000,287369820,6430,6430,6430,6430,0
|
|
20230901,195900,287369820,6430,6430,6430,6430,0
|
|
20230901,195800,287369820,6430,6430,6430,6430,0
|
|
20230901,195700,287369820,6430,6430,6430,6430,0
|
|
20230901,195600,287369820,6430,6430,6430,6430,0
|
|
20230901,195500,287369820,6430,6430,6430,6430,0
|
|
20230901,195400,287369820,6430,6430,6430,6430,0
|
|
20230901,195300,287369820,6430,6430,6430,6430,0
|
|
20230901,195200,287369820,6430,6430,6430,6430,0
|
|
20230901,195100,287369820,6430,6430,6430,6430,0
|
|
20230901,195000,287369820,6430,6430,6430,6430,0
|
|
20230901,194900,287369820,6430,6430,6430,6430,0
|
|
20230901,194800,287369820,6430,6430,6430,6430,0
|
|
20230901,194700,287369820,6430,6430,6430,6430,0
|
|
20230901,194600,287369820,6430,6430,6430,6430,0
|
|
20230901,194500,287369820,6430,6430,6430,6430,0
|
|
20230901,194400,287369820,6430,6430,6430,6430,0
|
|
20230901,194300,287369820,6430,6430,6430,6430,0
|
|
20230901,194200,287369820,6430,6430,6430,6430,0
|
|
20230901,194100,287369820,6430,6430,6430,6430,0
|
|
20230901,194000,287369820,6430,6430,6430,6430,0
|
|
20230901,193900,287369820,6430,6430,6430,6430,0
|
|
20230901,193800,287369820,6430,6430,6430,6430,386
|
|
20230901,193700,287369820,6430,6430,6430,6430,0
|
|
20230901,193600,287369820,6430,6430,6430,6430,0
|
|
20230901,193500,287369820,6430,6430,6430,6430,0
|
|
20230901,193400,287369820,6430,6430,6430,6430,0
|
|
20230901,193300,287369820,6430,6430,6430,6430,0
|
|
20230901,193200,287369820,6430,6430,6430,6430,0
|
|
20230901,193100,287369820,6430,6430,6430,6430,0
|
|
20230901,193000,287369820,6430,6430,6430,6430,0
|
|
20230901,192900,287369820,6430,6430,6430,6430,0
|
|
20230901,192800,287369820,6430,6430,6430,6430,0
|
|
20230901,192700,287369820,6430,6430,6430,6430,0
|
|
20230901,192600,287369820,6430,6430,6430,6430,0
|
|
20230901,192500,287369820,6430,6430,6430,6430,0
|
|
20230901,192400,287369820,6430,6430,6430,6430,0
|
|
20230901,192300,287369820,6430,6430,6430,6430,0
|
|
20230901,192200,287369820,6430,6430,6430,6430,0
|
|
20230901,192100,287369820,6430,6430,6430,6430,0
|
|
20230901,192000,287369820,6430,6430,6430,6430,0
|
|
20230901,191900,287369820,6430,6430,6430,6430,0
|
|
20230901,191800,287369820,6430,6430,6430,6430,0
|
|
20230901,191700,287369820,6430,6430,6430,6430,0
|
|
20230901,191600,287369820,6430,6430,6430,6430,0
|
|
20230901,191500,287369820,6430,6430,6430,6430,0
|
|
20230901,191400,287369820,6430,6430,6430,6430,0
|
|
20230901,191300,287369820,6430,6430,6430,6430,0
|
|
20230901,191200,287369820,6430,6430,6430,6430,0
|
|
20230901,191100,287369820,6430,6430,6430,6430,0
|
|
20230901,191000,287369820,6430,6430,6430,6430,0
|
|
20230901,190900,287369820,6430,6430,6430,6430,0
|
|
20230901,190800,287369820,6430,6430,6430,6430,386
|
|
20230901,190700,287369820,6430,6430,6430,6430,0
|
|
20230901,190600,287369820,6430,6430,6430,6430,0
|
|
20230901,190500,287369820,6430,6430,6430,6430,0
|
|
20230901,190400,287369820,6430,6430,6430,6430,0
|
|
20230901,190300,287369820,6430,6430,6430,6430,0
|
|
20230901,190200,287369820,6430,6430,6430,6430,0
|
|
20230901,190100,287369820,6430,6430,6430,6430,0
|
|
20230901,190000,287369820,6430,6430,6430,6430,0
|
|
20230901,185900,287369820,6430,6430,6430,6430,0
|
|
20230901,185800,287369820,6430,6430,6430,6430,0
|
|
20230901,185700,287369820,6430,6430,6430,6430,0
|
|
20230901,185600,287369820,6430,6430,6430,6430,0
|
|
20230901,185500,287369820,6430,6430,6430,6430,0
|
|
20230901,185400,287369820,6430,6430,6430,6430,0
|
|
20230901,185300,287369820,6430,6430,6430,6430,0
|
|
20230901,185200,287369820,6430,6430,6430,6430,0
|
|
20230901,185100,287369820,6430,6430,6430,6430,0
|
|
20230901,185000,287369820,6430,6430,6430,6430,0
|
|
20230901,184900,287369820,6430,6430,6430,6430,0
|
|
20230901,184800,287369820,6430,6430,6430,6430,0
|
|
20230901,184700,287369820,6430,6430,6430,6430,0
|
|
20230901,184600,287369820,6430,6430,6430,6430,0
|
|
20230901,184500,287369820,6430,6430,6430,6430,0
|
|
20230901,184400,287369820,6430,6430,6430,6430,0
|
|
20230901,184300,287369820,6430,6430,6430,6430,0
|
|
20230901,184200,287369820,6430,6430,6430,6430,0
|
|
20230901,184100,287369820,6430,6430,6430,6430,0
|
|
20230901,184000,287369820,6430,6430,6430,6430,0
|
|
20230901,183900,287369820,6430,6430,6430,6430,0
|
|
20230901,183800,287369820,6430,6430,6430,6430,386
|
|
20230901,183700,287369820,6430,6430,6430,6430,0
|
|
20230901,183600,287369820,6430,6430,6430,6430,0
|
|
20230901,183500,287369820,6430,6430,6430,6430,0
|
|
20230901,183400,287369820,6430,6430,6430,6430,0
|
|
20230901,183300,287369820,6430,6430,6430,6430,0
|
|
20230901,183200,287369820,6430,6430,6430,6430,0
|
|
20230901,183100,287369820,6430,6430,6430,6430,0
|
|
20230901,183000,287369820,6430,6430,6430,6430,0
|
|
20230901,182900,287369820,6430,6430,6430,6430,0
|
|
20230901,182800,287369820,6430,6430,6430,6430,0
|
|
20230901,182700,287369820,6430,6430,6430,6430,0
|
|
20230901,182600,287369820,6430,6430,6430,6430,0
|
|
20230901,182500,287369820,6430,6430,6430,6430,0
|
|
20230901,182400,287369820,6430,6430,6430,6430,0
|
|
20230901,182300,287369820,6430,6430,6430,6430,0
|
|
20230901,182200,287369820,6430,6430,6430,6430,0
|
|
20230901,182100,287369820,6430,6430,6430,6430,0
|
|
20230901,182000,287369820,6430,6430,6430,6430,0
|
|
20230901,181900,287369820,6430,6430,6430,6430,0
|
|
20230901,181800,287369820,6430,6430,6430,6430,0
|
|
20230901,181700,287369820,6430,6430,6430,6430,0
|
|
20230901,181600,287369820,6430,6430,6430,6430,0
|
|
20230901,181500,287369820,6430,6430,6430,6430,0
|
|
20230901,181400,287369820,6430,6430,6430,6430,0
|
|
20230901,181300,287369820,6430,6430,6430,6430,0
|
|
20230901,181200,287369820,6430,6430,6430,6430,0
|
|
20230901,181100,287369820,6430,6430,6430,6430,0
|
|
20230901,181000,287369820,6430,6430,6430,6430,0
|
|
20230901,180900,287369820,6430,6430,6430,6430,0
|
|
20230901,180800,287369820,6430,6430,6430,6430,386
|
|
20230901,180700,287369820,6430,6430,6430,6430,0
|
|
20230901,180600,287369820,6430,6430,6430,6430,0
|
|
20230901,180500,287369820,6430,6430,6430,6430,0
|
|
20230901,180400,287369820,6430,6430,6430,6430,0
|
|
20230901,180300,287369820,6430,6430,6430,6430,0
|
|
20230901,180200,287369820,6430,6430,6430,6430,0
|
|
20230901,180100,287369820,6430,6430,6430,6430,0
|
|
20230901,180000,287369820,6430,6430,6430,6430,0
|
|
20230901,175900,287369820,6430,6430,6430,6430,0
|
|
20230901,175800,287369820,6430,6430,6430,6430,0
|
|
20230901,175700,287369820,6430,6430,6430,6430,0
|
|
20230901,175600,287369820,6430,6430,6430,6430,0
|
|
20230901,175500,287369820,6430,6430,6430,6430,0
|
|
20230901,175400,287369820,6430,6430,6430,6430,0
|
|
20230901,175300,287369820,6430,6430,6430,6430,0
|
|
20230901,175200,287369820,6430,6430,6430,6430,0
|
|
20230901,175100,287369820,6430,6430,6430,6430,0
|
|
20230901,175000,287369820,6430,6430,6430,6430,0
|
|
20230901,174900,287369820,6430,6430,6430,6430,0
|
|
20230901,174800,287369820,6430,6430,6430,6430,0
|
|
20230901,174700,287369820,6430,6430,6430,6430,0
|
|
20230901,174600,287369820,6430,6430,6430,6430,0
|
|
20230901,174500,287369820,6430,6430,6430,6430,0
|
|
20230901,174400,287369820,6430,6430,6430,6430,0
|
|
20230901,174300,287369820,6430,6430,6430,6430,0
|
|
20230901,174200,287369820,6430,6430,6430,6430,0
|
|
20230901,174100,287369820,6430,6430,6430,6430,0
|
|
20230901,174000,287369820,6430,6430,6430,6430,0
|
|
20230901,173900,287369820,6430,6430,6430,6430,0
|
|
20230901,173800,287369820,6430,6430,6430,6430,386
|
|
20230901,173700,287369820,6430,6430,6430,6430,0
|
|
20230901,173600,287369820,6430,6430,6430,6430,0
|
|
20230901,173500,287369820,6430,6430,6430,6430,0
|
|
20230901,173400,287369820,6430,6430,6430,6430,0
|
|
20230901,173300,287369820,6430,6430,6430,6430,0
|
|
20230901,173200,287369820,6430,6430,6430,6430,0
|
|
20230901,173100,287369820,6430,6430,6430,6430,0
|
|
20230901,173000,287369820,6430,6430,6430,6430,0
|
|
20230901,172900,287369820,6430,6430,6430,6430,0
|
|
20230901,172800,287369820,6430,6430,6430,6430,0
|
|
20230901,172700,287369820,6430,6430,6430,6430,0
|
|
20230901,172600,287369820,6430,6430,6430,6430,0
|
|
20230901,172500,287369820,6430,6430,6430,6430,0
|
|
20230901,172400,287369820,6430,6430,6430,6430,0
|
|
20230901,172300,287369820,6430,6430,6430,6430,0
|
|
20230901,172200,287369820,6430,6430,6430,6430,0
|
|
20230901,172100,287369820,6430,6430,6430,6430,0
|
|
20230901,172000,287369820,6430,6430,6430,6430,0
|
|
20230901,171900,287369820,6430,6430,6430,6430,0
|
|
20230901,171800,287369820,6430,6430,6430,6430,0
|
|
20230901,171700,287369820,6430,6430,6430,6430,0
|
|
20230901,171600,287369820,6430,6430,6430,6430,0
|
|
20230901,171500,287369820,6430,6430,6430,6430,0
|
|
20230901,171400,287369820,6430,6430,6430,6430,0
|
|
20230901,171300,287369820,6430,6430,6430,6430,0
|
|
20230901,171200,287369820,6430,6430,6430,6430,0
|
|
20230901,171100,287369820,6430,6430,6430,6430,0
|
|
20230901,171000,287369820,6430,6430,6430,6430,0
|
|
20230901,170900,287369820,6430,6430,6430,6430,0
|
|
20230901,170800,287369820,6430,6430,6430,6430,386
|
|
20230901,170700,287369820,6430,6430,6430,6430,0
|
|
20230901,170600,287369820,6430,6430,6430,6430,0
|
|
20230901,170500,287369820,6430,6430,6430,6430,0
|
|
20230901,170400,287369820,6430,6430,6430,6430,0
|
|
20230901,170300,287369820,6430,6430,6430,6430,0
|
|
20230901,170200,287369820,6430,6430,6430,6430,0
|
|
20230901,170100,287369820,6430,6430,6430,6430,0
|
|
20230901,170000,287369820,6430,6430,6430,6430,0
|
|
20230901,165900,287369820,6430,6430,6430,6430,0
|
|
20230901,165800,287369820,6430,6430,6430,6430,0
|
|
20230901,165700,287369820,6430,6430,6430,6430,0
|
|
20230901,165600,287369820,6430,6430,6430,6430,0
|
|
20230901,165500,287369820,6430,6430,6430,6430,0
|
|
20230901,165400,287369820,6430,6430,6430,6430,0
|
|
20230901,165300,287369820,6430,6430,6430,6430,0
|
|
20230901,165200,287369820,6430,6430,6430,6430,0
|
|
20230901,165100,287369820,6430,6430,6430,6430,0
|
|
20230901,165000,287369820,6430,6430,6430,6430,0
|
|
20230901,164900,287369820,6430,6430,6430,6430,0
|
|
20230901,164800,287369820,6430,6430,6430,6430,0
|
|
20230901,164700,287369820,6430,6430,6430,6430,0
|
|
20230901,164600,287369820,6430,6430,6430,6430,0
|
|
20230901,164500,287369820,6430,6430,6430,6430,0
|
|
20230901,164400,287369820,6430,6430,6430,6430,0
|
|
20230901,164300,287369820,6430,6430,6430,6430,0
|
|
20230901,164200,287369820,6430,6430,6430,6430,0
|
|
20230901,164100,287369820,6430,6430,6430,6430,0
|
|
20230901,164000,287369820,6430,6430,6430,6430,0
|
|
20230901,163900,287369820,6430,6430,6430,6430,0
|
|
20230901,163800,287369820,6430,6430,6430,6430,386
|
|
20230901,163700,287369820,6430,6430,6430,6430,0
|
|
20230901,163600,287369820,6430,6430,6430,6430,0
|
|
20230901,163500,287369820,6430,6430,6430,6430,0
|
|
20230901,163400,287369820,6430,6430,6430,6430,0
|
|
20230901,163300,287369820,6430,6430,6430,6430,0
|
|
20230901,163200,287369820,6430,6430,6430,6430,0
|
|
20230901,163100,287369820,6430,6430,6430,6430,0
|
|
20230901,163000,287369820,6430,6430,6430,6430,0
|
|
20230901,162900,287369820,6430,6430,6430,6430,0
|
|
20230901,162800,287369820,6430,6430,6430,6430,0
|
|
20230901,162700,287369820,6430,6430,6430,6430,0
|
|
20230901,162600,287369820,6430,6430,6430,6430,0
|
|
20230901,162500,287369820,6430,6430,6430,6430,0
|
|
20230901,162400,287369820,6430,6430,6430,6430,0
|
|
20230901,162300,287369820,6430,6430,6430,6430,0
|
|
20230901,162200,287369820,6430,6430,6430,6430,0
|
|
20230901,162100,287369820,6430,6430,6430,6430,0
|
|
20230901,162000,287369820,6430,6430,6430,6430,0
|
|
20230901,161900,287369820,6430,6430,6430,6430,0
|
|
20230901,161800,287369820,6430,6430,6430,6430,0
|
|
20230901,161700,287369820,6430,6430,6430,6430,0
|
|
20230901,161600,287369820,6430,6430,6430,6430,0
|
|
20230901,161500,287369820,6430,6430,6430,6430,0
|
|
20230901,161400,287369820,6430,6430,6430,6430,0
|
|
20230901,161300,287369820,6430,6430,6430,6430,0
|
|
20230901,161200,287369820,6430,6430,6430,6430,0
|
|
20230901,161100,287369820,6430,6430,6430,6430,0
|
|
20230901,161000,287369820,6430,6430,6430,6430,0
|
|
20230901,160900,287369820,6430,6430,6430,6430,0
|
|
20230901,160800,287369820,6430,6430,6430,6430,386
|
|
20230901,160700,287369820,6430,6430,6430,6430,0
|
|
20230901,160600,287369820,6430,6430,6430,6430,0
|
|
20230901,160500,287369820,6430,6430,6430,6430,0
|
|
20230901,160400,287369820,6430,6430,6430,6430,0
|
|
20230901,160300,287369820,6430,6430,6430,6430,0
|
|
20230901,160200,287369820,6430,6430,6430,6430,0
|
|
20230901,160100,287369820,6430,6430,6430,6430,0
|
|
20230901,160000,287369820,6430,6430,6430,6430,0
|
|
20230901,155900,287369820,6430,6430,6430,6430,0
|
|
20230901,155800,287369820,6430,6430,6430,6430,0
|
|
20230901,155700,287369820,6430,6430,6430,6430,0
|
|
20230901,155600,287369820,6430,6430,6430,6430,0
|
|
20230901,155500,287369820,6430,6430,6430,6430,0
|
|
20230901,155400,287369820,6430,6430,6430,6430,0
|
|
20230901,155300,287369820,6430,6430,6430,6430,0
|
|
20230901,155200,287369820,6430,6430,6430,6430,0
|
|
20230901,155100,287369820,6430,6430,6430,6430,0
|
|
20230901,155000,287369820,6430,6430,6430,6430,0
|
|
20230901,154900,287369820,6430,6430,6430,6430,0
|
|
20230901,154800,287369820,6430,6430,6430,6430,0
|
|
20230901,154700,287369820,6430,6430,6430,6430,0
|
|
20230901,154600,287369820,6430,6430,6430,6430,0
|
|
20230901,154500,287369820,6430,6430,6430,6430,0
|
|
20230901,154400,287369820,6430,6430,6430,6430,0
|
|
20230901,154300,287369820,6430,6430,6430,6430,0
|
|
20230901,154200,287369820,6430,6430,6430,6430,0
|
|
20230901,154100,287369820,6430,6430,6430,6430,0
|
|
20230901,154000,287369820,6430,6430,6430,6430,0
|
|
20230901,153900,287369820,6430,6430,6430,6430,0
|
|
20230901,153800,287369820,6430,6430,6430,6430,386
|
|
20230901,153700,287369820,6430,6430,6430,6430,0
|
|
20230901,153600,287369820,6430,6430,6430,6430,0
|
|
20230901,153500,287369820,6430,6430,6430,6430,0
|
|
20230901,153400,287369820,6430,6430,6430,6430,0
|
|
20230901,153300,287369820,6430,6430,6430,6430,0
|
|
20230901,153200,287369820,6430,6430,6430,6430,0
|
|
20230901,153100,287369820,6430,6430,6430,6430,0
|
|
20230901,153000,287369820,6430,6430,6430,6430,386
|
|
20230901,152900,284887840,6410,6410,6410,6410,0
|
|
20230901,152800,284887840,6410,6410,6410,6410,0
|
|
20230901,152700,284887840,6410,6410,6410,6410,0
|
|
20230901,152600,284887840,6410,6410,6410,6410,0
|
|
20230901,152500,284887840,6410,6410,6410,6410,0
|
|
20230901,152400,284887840,6410,6410,6410,6410,0
|
|
20230901,152300,284887840,6410,6410,6410,6410,0
|
|
20230901,152200,284887840,6410,6410,6410,6410,0
|
|
20230901,152100,284887840,6410,6410,6410,6410,0
|
|
20230901,152000,284887840,6410,6410,6410,6410,0
|
|
20230901,151900,284887840,6410,6430,6430,6410,770
|
|
20230901,151800,279942370,6420,6420,6420,6420,96
|
|
20230901,151700,279326050,6460,6460,6460,6460,0
|
|
20230901,151600,279326050,6460,6460,6460,6460,15
|
|
20230901,151500,279229150,6470,6470,6470,6470,0
|
|
20230901,151400,279229150,6470,6470,6470,6470,179
|
|
20230901,151300,278071020,6460,6460,6460,6460,0
|
|
20230901,151200,278071020,6460,6460,6460,6460,4
|
|
20230901,151100,278045180,6420,6440,6440,6420,50
|
|
20230901,151000,277723700,6440,6440,6440,6440,0
|
|
20230901,150900,277723700,6440,6440,6440,6440,132
|
|
20230901,150800,276873620,6440,6440,6440,6440,2
|
|
20230901,150700,276860740,6460,6460,6460,6460,0
|
|
20230901,150600,276860740,6460,6460,6460,6460,0
|
|
20230901,150500,276860740,6460,6450,6460,6450,50
|
|
20230901,150400,276538010,6430,6430,6430,6430,1
|
|
20230901,150300,276531580,6430,6430,6430,6430,0
|
|
20230901,150200,276531580,6430,6430,6430,6430,0
|
|
20230901,150100,276531580,6430,6430,6430,6430,2
|
|
20230901,150000,276518720,6400,6400,6400,6400,0
|
|
20230901,145900,276518720,6400,6460,6460,6380,7208
|
|
20230901,145800,230235480,6470,6470,6470,6470,10
|
|
20230901,145700,230170780,6460,6470,6470,6460,139
|
|
20230901,145600,229271510,6470,6470,6470,6470,0
|
|
20230901,145500,229271510,6470,6470,6470,6470,0
|
|
20230901,145400,229271510,6470,6470,6470,6470,0
|
|
20230901,145300,229271510,6470,6470,6470,6470,0
|
|
20230901,145200,229271510,6470,6470,6470,6470,619
|
|
20230901,145100,225266580,6470,6470,6470,6470,0
|
|
20230901,145000,225266580,6470,6470,6470,6470,0
|
|
20230901,144900,225266580,6470,6480,6480,6470,52
|
|
20230901,144800,224929970,6470,6470,6470,6470,0
|
|
20230901,144700,224929970,6470,6470,6470,6470,0
|
|
20230901,144600,224929970,6470,6470,6470,6470,0
|
|
20230901,144500,224929970,6470,6470,6470,6470,0
|
|
20230901,144400,224929970,6470,6470,6470,6470,0
|
|
20230901,144300,224929970,6470,6490,6490,6470,53
|
|
20230901,144200,224587000,6490,6490,6490,6490,0
|
|
20230901,144100,224587000,6490,6490,6490,6490,6
|
|
20230901,144000,224548060,6470,6470,6470,6470,103
|
|
20230901,143900,223881650,6470,6470,6470,6470,282
|
|
20230901,143800,222057110,6470,6470,6470,6470,1
|
|
20230901,143700,222050640,6470,6470,6470,6470,0
|
|
20230901,143600,222050640,6470,6470,6470,6470,0
|
|
20230901,143500,222050640,6470,6470,6470,6470,102
|
|
20230901,143400,221390700,6470,6460,6470,6460,31
|
|
20230901,143300,221190430,6470,6470,6470,6470,0
|
|
20230901,143200,221190430,6470,6470,6470,6470,1
|
|
20230901,143100,221183960,6460,6470,6470,6460,57
|
|
20230901,143000,220815180,6470,6470,6470,6470,9
|
|
20230901,142900,220756950,6470,6470,6470,6470,2
|
|
20230901,142800,220744010,6460,6460,6460,6460,0
|
|
20230901,142700,220744010,6460,6480,6480,6460,40
|
|
20230901,142600,220485410,6480,6480,6480,6480,0
|
|
20230901,142500,220485410,6480,6480,6480,6480,0
|
|
20230901,142400,220485410,6480,6460,6480,6460,1308
|
|
20230901,142300,212035710,6480,6480,6480,6480,1
|
|
20230901,142200,212029230,6470,6470,6470,6470,358
|
|
20230901,142100,209712970,6480,6470,6480,6470,2126
|
|
20230901,142000,195957740,6500,6470,6500,6470,211
|
|
20230901,141900,194592540,6500,6500,6500,6500,0
|
|
20230901,141800,194592540,6500,6500,6500,6500,1
|
|
20230901,141700,194586040,6480,6480,6480,6480,1
|
|
20230901,141600,194579560,6480,6480,6480,6480,1
|
|
20230901,141500,194573080,6480,6480,6480,6480,0
|
|
20230901,141400,194573080,6480,6480,6480,6480,0
|
|
20230901,141300,194573080,6480,6480,6480,6480,100
|
|
20230901,141200,193925080,6480,6480,6480,6480,0
|
|
20230901,141100,193925080,6480,6480,6480,6480,10
|
|
20230901,141000,193860280,6470,6480,6480,6470,400
|
|
20230901,140900,191269330,6480,6500,6500,6480,200
|
|
20230901,140800,189972250,6500,6500,6500,6500,0
|
|
20230901,140700,189972250,6500,6500,6500,6500,0
|
|
20230901,140600,189972250,6500,6500,6500,6500,1
|
|
20230901,140500,189965750,6520,6520,6520,6520,0
|
|
20230901,140400,189965750,6520,6520,6520,6520,0
|
|
20230901,140300,189965750,6520,6510,6520,6510,100
|
|
20230901,140200,189314570,6520,6520,6520,6520,0
|
|
20230901,140100,189314570,6520,6520,6520,6520,100
|
|
20230901,140000,188662570,6500,6500,6500,6500,0
|
|
20230901,135900,188662570,6500,6500,6500,6500,0
|
|
20230901,135800,188662570,6500,6500,6500,6500,0
|
|
20230901,135700,188662570,6500,6500,6500,6500,0
|
|
20230901,135600,188662570,6500,6500,6500,6500,0
|
|
20230901,135500,188662570,6500,6500,6500,6500,0
|
|
20230901,135400,188662570,6500,6500,6500,6500,0
|
|
20230901,135300,188662570,6500,6500,6500,6500,0
|
|
20230901,135200,188662570,6500,6500,6500,6500,0
|
|
20230901,135100,188662570,6500,6500,6500,6500,0
|
|
20230901,135000,188662570,6500,6500,6500,6500,0
|
|
20230901,134900,188662570,6500,6500,6500,6500,0
|
|
20230901,134800,188662570,6500,6500,6500,6500,0
|
|
20230901,134700,188662570,6500,6500,6500,6500,0
|
|
20230901,134600,188662570,6500,6500,6500,6500,0
|
|
20230901,134500,188662570,6500,6500,6500,6500,0
|
|
20230901,134400,188662570,6500,6500,6500,6500,1
|
|
20230901,134300,188656070,6510,6510,6510,6510,0
|
|
20230901,134200,188656070,6510,6510,6510,6510,0
|
|
20230901,134100,188656070,6510,6510,6510,6510,0
|
|
20230901,134000,188656070,6510,6510,6510,6510,0
|
|
20230901,133900,188656070,6510,6510,6510,6510,0
|
|
20230901,133800,188656070,6510,6510,6510,6510,10
|
|
20230901,133700,188590970,6520,6520,6520,6520,20
|
|
20230901,133600,188460570,6480,6480,6480,6480,0
|
|
20230901,133500,188460570,6480,6480,6480,6480,0
|
|
20230901,133400,188460570,6480,6480,6480,6480,0
|
|
20230901,133300,188460570,6480,6480,6480,6480,0
|
|
20230901,133200,188460570,6480,6480,6480,6480,10
|
|
20230901,133100,188395770,6480,6480,6480,6480,10
|
|
20230901,133000,188330970,6480,6480,6480,6480,309
|
|
20230901,132900,186328650,6480,6480,6480,6480,1
|
|
20230901,132800,186322170,6470,6470,6470,6470,112
|
|
20230901,132700,185597530,6470,6470,6470,6470,10
|
|
20230901,132600,185532830,6470,6470,6470,6470,0
|
|
20230901,132500,185532830,6470,6470,6470,6470,0
|
|
20230901,132400,185532830,6470,6470,6470,6470,0
|
|
20230901,132300,185532830,6470,6470,6470,6470,1
|
|
20230901,132200,185526360,6480,6480,6480,6480,41
|
|
20230901,132100,185260680,6480,6480,6480,6480,1000
|
|
20230901,132000,178780680,6490,6490,6490,6490,1
|
|
20230901,131900,178774190,6490,6490,6490,6490,0
|
|
20230901,131800,178774190,6490,6490,6490,6490,0
|
|
20230901,131700,178774190,6490,6490,6490,6490,0
|
|
20230901,131600,178774190,6490,6490,6490,6490,273
|
|
20230901,131500,177002420,6490,6490,6490,6490,500
|
|
20230901,131400,173757420,6490,6490,6490,6490,0
|
|
20230901,131300,173757420,6490,6490,6490,6490,0
|
|
20230901,131200,173757420,6490,6490,6490,6490,0
|
|
20230901,131100,173757420,6490,6490,6490,6490,0
|
|
20230901,131000,173757420,6490,6490,6490,6490,0
|
|
20230901,130900,173757420,6490,6490,6490,6490,0
|
|
20230901,130800,173757420,6490,6500,6500,6490,269
|
|
20230901,130700,172011550,6530,6530,6530,6530,0
|
|
20230901,130600,172011550,6530,6530,6530,6530,0
|
|
20230901,130500,172011550,6530,6530,6530,6530,0
|
|
20230901,130400,172011550,6530,6530,6530,6530,0
|
|
20230901,130300,172011550,6530,6530,6530,6530,0
|
|
20230901,130200,172011550,6530,6530,6530,6530,0
|
|
20230901,130100,172011550,6530,6530,6530,6530,0
|
|
20230901,130000,172011550,6530,6530,6530,6530,0
|
|
20230901,125900,172011550,6530,6530,6530,6530,0
|
|
20230901,125800,172011550,6530,6530,6530,6530,0
|
|
20230901,125700,172011550,6530,6530,6530,6530,38
|
|
20230901,125600,171763410,6530,6530,6530,6530,0
|
|
20230901,125500,171763410,6530,6530,6530,6530,0
|
|
20230901,125400,171763410,6530,6530,6530,6530,0
|
|
20230901,125300,171763410,6530,6530,6530,6530,0
|
|
20230901,125200,171763410,6530,6530,6530,6530,0
|
|
20230901,125100,171763410,6530,6530,6530,6530,0
|
|
20230901,125000,171763410,6530,6530,6530,6530,0
|
|
20230901,124900,171763410,6530,6530,6530,6530,0
|
|
20230901,124800,171763410,6530,6530,6530,6530,0
|
|
20230901,124700,171763410,6530,6530,6530,6530,5
|
|
20230901,124600,171730760,6530,6530,6530,6530,3
|
|
20230901,124500,171711170,6520,6520,6520,6520,10
|
|
20230901,124400,171645970,6530,6530,6530,6530,0
|
|
20230901,124300,171645970,6530,6530,6530,6530,0
|
|
20230901,124200,171645970,6530,6530,6530,6530,0
|
|
20230901,124100,171645970,6530,6530,6530,6530,0
|
|
20230901,124000,171645970,6530,6530,6530,6530,0
|
|
20230901,123900,171645970,6530,6530,6530,6530,3
|
|
20230901,123800,171626380,6530,6530,6530,6530,0
|
|
20230901,123700,171626380,6530,6530,6530,6530,7
|
|
20230901,123600,171580670,6530,6530,6530,6530,8
|
|
20230901,123500,171528430,6520,6520,6520,6520,0
|
|
20230901,123400,171528430,6520,6520,6520,6520,0
|
|
20230901,123300,171528430,6520,6510,6520,6510,269
|
|
20230901,123200,169774710,6490,6490,6490,6490,100
|
|
20230901,123100,169125710,6510,6510,6510,6510,2
|
|
20230901,123000,169112690,6490,6490,6490,6490,500
|
|
20230901,122900,165867690,6500,6500,6500,6500,586
|
|
20230901,122800,162058690,6500,6500,6500,6500,0
|
|
20230901,122700,162058690,6500,6500,6500,6500,0
|
|
20230901,122600,162058690,6500,6500,6500,6500,0
|
|
20230901,122500,162058690,6500,6500,6500,6500,0
|
|
20230901,122400,162058690,6500,6500,6500,6500,0
|
|
20230901,122300,162058690,6500,6500,6500,6500,1
|
|
20230901,122200,162052190,6490,6490,6490,6490,0
|
|
20230901,122100,162052190,6490,6490,6490,6490,0
|
|
20230901,122000,162052190,6490,6490,6490,6490,293
|
|
20230901,121900,160150620,6490,6490,6490,6490,0
|
|
20230901,121800,160150620,6490,6490,6490,6490,0
|
|
20230901,121700,160150620,6490,6490,6490,6490,0
|
|
20230901,121600,160150620,6490,6490,6490,6490,52
|
|
20230901,121500,159813140,6490,6490,6490,6490,0
|
|
20230901,121400,159813140,6490,6490,6490,6490,0
|
|
20230901,121300,159813140,6490,6490,6490,6490,0
|
|
20230901,121200,159813140,6490,6490,6490,6490,0
|
|
20230901,121100,159813140,6490,6490,6490,6490,0
|
|
20230901,121000,159813140,6490,6490,6490,6490,0
|
|
20230901,120900,159813140,6490,6490,6490,6490,0
|
|
20230901,120800,159813140,6490,6500,6500,6490,296
|
|
20230901,120700,157890600,6500,6500,6500,6500,0
|
|
20230901,120600,157890600,6500,6500,6500,6500,1
|
|
20230901,120500,157884100,6480,6480,6480,6480,0
|
|
20230901,120400,157884100,6480,6480,6480,6480,0
|
|
20230901,120300,157884100,6480,6480,6480,6480,50
|
|
20230901,120200,157560100,6490,6490,6490,6490,0
|
|
20230901,120100,157560100,6490,6490,6490,6490,0
|
|
20230901,120000,157560100,6490,6490,6490,6490,0
|
|
20230901,115900,157560100,6490,6490,6490,6490,0
|
|
20230901,115800,157560100,6490,6490,6490,6490,0
|
|
20230901,115700,157560100,6490,6500,6500,6490,571
|
|
20230901,115600,153850190,6510,6510,6510,6510,0
|
|
20230901,115500,153850190,6510,6510,6510,6510,0
|
|
20230901,115400,153850190,6510,6510,6510,6510,0
|
|
20230901,115300,153850190,6510,6510,6510,6510,2
|
|
20230901,115200,153837170,6520,6520,6520,6520,0
|
|
20230901,115100,153837170,6520,6520,6520,6520,1
|
|
20230901,115000,153830650,6520,6520,6520,6520,0
|
|
20230901,114900,153830650,6520,6520,6520,6520,0
|
|
20230901,114800,153830650,6520,6520,6520,6520,0
|
|
20230901,114700,153830650,6520,6520,6520,6520,0
|
|
20230901,114600,153830650,6520,6520,6520,6520,1
|
|
20230901,114500,153824130,6520,6520,6520,6520,0
|
|
20230901,114400,153824130,6520,6520,6520,6520,2
|
|
20230901,114300,153811090,6520,6520,6520,6520,0
|
|
20230901,114200,153811090,6520,6520,6520,6520,0
|
|
20230901,114100,153811090,6520,6520,6520,6520,0
|
|
20230901,114000,153811090,6520,6520,6520,6520,0
|
|
20230901,113900,153811090,6520,6520,6520,6520,0
|
|
20230901,113800,153811090,6520,6510,6520,6510,2
|
|
20230901,113700,153798060,6490,6490,6490,6490,1
|
|
20230901,113600,153791570,6490,6490,6490,6490,0
|
|
20230901,113500,153791570,6490,6490,6490,6490,20
|
|
20230901,113400,153661770,6510,6510,6510,6510,8
|
|
20230901,113300,153609690,6480,6480,6480,6480,0
|
|
20230901,113200,153609690,6480,6490,6490,6480,689
|
|
20230901,113100,149144930,6480,6480,6480,6480,0
|
|
20230901,113000,149144930,6480,6480,6480,6480,0
|
|
20230901,112900,149144930,6480,6480,6480,6480,0
|
|
20230901,112800,149144930,6480,6480,6480,6480,0
|
|
20230901,112700,149144930,6480,6480,6480,6480,0
|
|
20230901,112600,149144930,6480,6480,6480,6480,60
|
|
20230901,112500,148756130,6480,6490,6490,6480,12
|
|
20230901,112400,148678340,6480,6480,6480,6480,0
|
|
20230901,112300,148678340,6480,6480,6480,6480,0
|
|
20230901,112200,148678340,6480,6480,6480,6480,0
|
|
20230901,112100,148678340,6480,6480,6480,6480,0
|
|
20230901,112000,148678340,6480,6480,6480,6480,100
|
|
20230901,111900,148030340,6510,6510,6510,6510,3
|
|
20230901,111800,148010810,6480,6480,6480,6480,0
|
|
20230901,111700,148010810,6480,6480,6480,6480,0
|
|
20230901,111600,148010810,6480,6480,6480,6480,0
|
|
20230901,111500,148010810,6480,6480,6480,6480,30
|
|
20230901,111400,147816410,6480,6480,6480,6480,0
|
|
20230901,111300,147816410,6480,6480,6480,6480,0
|
|
20230901,111200,147816410,6480,6480,6480,6480,41
|
|
20230901,111100,147550730,6480,6480,6480,6480,0
|
|
20230901,111000,147550730,6480,6490,6490,6480,50
|
|
20230901,110900,147226720,6480,6480,6480,6480,264
|
|
20230901,110800,145516000,6480,6490,6490,6480,1295
|
|
20230901,110700,137124390,6480,6500,6500,6480,1012
|
|
20230901,110600,130556530,6500,6500,6500,6500,0
|
|
20230901,110500,130556530,6500,6500,6500,6500,0
|
|
20230901,110400,130556530,6500,6500,6500,6500,0
|
|
20230901,110300,130556530,6500,6500,6500,6500,95
|
|
20230901,110200,129939030,6500,6500,6500,6500,210
|
|
20230901,110100,128574030,6500,6500,6500,6500,0
|
|
20230901,110000,128574030,6500,6500,6500,6500,0
|
|
20230901,105900,128574030,6500,6500,6500,6500,0
|
|
20230901,105800,128574030,6500,6500,6500,6500,0
|
|
20230901,105700,128574030,6500,6500,6500,6500,0
|
|
20230901,105600,128574030,6500,6500,6500,6500,0
|
|
20230901,105500,128574030,6500,6500,6500,6500,0
|
|
20230901,105400,128574030,6500,6500,6500,6500,10
|
|
20230901,105300,128509030,6500,6500,6500,6500,0
|
|
20230901,105200,128509030,6500,6500,6500,6500,0
|
|
20230901,105100,128509030,6500,6500,6500,6500,0
|
|
20230901,105000,128509030,6500,6500,6500,6500,0
|
|
20230901,104900,128509030,6500,6500,6500,6500,0
|
|
20230901,104800,128509030,6500,6500,6500,6500,0
|
|
20230901,104700,128509030,6500,6500,6500,6500,6
|
|
20230901,104600,128470030,6500,6500,6500,6500,166
|
|
20230901,104500,127391030,6500,6500,6500,6500,102
|
|
20230901,104400,126728030,6500,6500,6500,6500,0
|
|
20230901,104300,126728030,6500,6500,6500,6500,2
|
|
20230901,104200,126715030,6500,6500,6500,6500,4
|
|
20230901,104100,126689030,6500,6500,6500,6500,76
|
|
20230901,104000,126195030,6490,6490,6490,6490,0
|
|
20230901,103900,126195030,6490,6500,6500,6490,151
|
|
20230901,103800,125214400,6500,6500,6500,6500,1
|
|
20230901,103700,125207900,6500,6500,6500,6500,0
|
|
20230901,103600,125207900,6500,6510,6510,6500,4
|
|
20230901,103500,125181890,6490,6490,6490,6490,0
|
|
20230901,103400,125181890,6490,6500,6500,6490,25
|
|
20230901,103300,125019540,6490,6490,6490,6490,0
|
|
20230901,103200,125019540,6490,6510,6510,6490,295
|
|
20230901,103100,123103230,6500,6500,6500,6500,0
|
|
20230901,103000,123103230,6500,6500,6500,6500,0
|
|
20230901,102900,123103230,6500,6500,6500,6500,0
|
|
20230901,102800,123103230,6500,6500,6500,6500,0
|
|
20230901,102700,123103230,6500,6510,6510,6500,300
|
|
20230901,102600,121153090,6490,6490,6490,6490,0
|
|
20230901,102500,121153090,6490,6490,6490,6490,0
|
|
20230901,102400,121153090,6490,6490,6490,6490,0
|
|
20230901,102300,121153090,6490,6490,6490,6490,0
|
|
20230901,102200,121153090,6490,6510,6510,6490,373
|
|
20230901,102100,118730600,6500,6500,6500,6500,23
|
|
20230901,102000,118581100,6490,6490,6490,6490,0
|
|
20230901,101900,118581100,6490,6490,6490,6490,0
|
|
20230901,101800,118581100,6490,6500,6500,6490,2152
|
|
20230901,101700,104601950,6500,6510,6510,6500,416
|
|
20230901,101600,101897920,6510,6510,6510,6510,190
|
|
20230901,101500,100661020,6520,6520,6520,6520,7
|
|
20230901,101400,100615380,6510,6510,6510,6510,4
|
|
20230901,101300,100589340,6510,6510,6510,6510,1
|
|
20230901,101200,100582830,6500,6510,6510,6500,200
|
|
20230901,101100,99282720,6540,6540,6540,6540,0
|
|
20230901,101000,99282720,6540,6500,6540,6500,149
|
|
20230901,100900,98310220,6500,6500,6500,6500,0
|
|
20230901,100800,98310220,6500,6500,6500,6500,0
|
|
20230901,100700,98310220,6500,6500,6500,6500,0
|
|
20230901,100600,98310220,6500,6510,6510,6500,288
|
|
20230901,100500,96437000,6500,6500,6500,6500,0
|
|
20230901,100400,96437000,6500,6500,6500,6500,0
|
|
20230901,100300,96437000,6500,6530,6530,6500,2975
|
|
20230901,100200,77039310,6530,6530,6530,6530,1
|
|
20230901,100100,77032780,6530,6530,6530,6530,0
|
|
20230901,100000,77032780,6530,6530,6530,6530,968
|
|
20230901,095900,70711740,6530,6530,6530,6530,0
|
|
20230901,095800,70711740,6530,6530,6530,6530,146
|
|
20230901,095700,69758360,6530,6530,6530,6530,100
|
|
20230901,095600,69105360,6530,6530,6530,6530,0
|
|
20230901,095500,69105360,6530,6530,6530,6530,0
|
|
20230901,095400,69105360,6530,6530,6530,6530,400
|
|
20230901,095300,66493360,6550,6550,6550,6550,0
|
|
20230901,095200,66493360,6550,6540,6550,6530,382
|
|
20230901,095100,63994380,6540,6540,6540,6540,152
|
|
20230901,095000,63000300,6540,6540,6540,6520,824
|
|
20230901,094900,57619350,6540,6540,6540,6540,97
|
|
20230901,094800,56984970,6540,6550,6550,6540,221
|
|
20230901,094700,55539420,6550,6550,6550,6550,0
|
|
20230901,094600,55539420,6550,6550,6550,6550,0
|
|
20230901,094500,55539420,6550,6550,6550,6550,30
|
|
20230901,094400,55342920,6540,6540,6540,6540,8
|
|
20230901,094300,55290600,6540,6550,6550,6540,44
|
|
20230901,094200,55002740,6570,6570,6570,6570,0
|
|
20230901,094100,55002740,6570,6570,6570,6570,1
|
|
20230901,094000,54996170,6570,6570,6570,6570,1
|
|
20230901,093900,54989600,6580,6580,6580,6580,0
|
|
20230901,093800,54989600,6580,6540,6580,6540,504
|
|
20230901,093700,51693280,6540,6540,6540,6540,0
|
|
20230901,093600,51693280,6540,6540,6540,6540,40
|
|
20230901,093500,51431680,6540,6560,6560,6540,671
|
|
20230901,093400,47040690,6560,6570,6570,6560,55
|
|
20230901,093300,46679730,6580,6580,6580,6580,41
|
|
20230901,093200,46409950,6580,6580,6580,6580,0
|
|
20230901,093100,46409950,6580,6580,6580,6580,0
|
|
20230901,093000,46409950,6580,6580,6580,6580,3
|
|
20230901,092900,46390210,6590,6590,6590,6590,0
|
|
20230901,092800,46390210,6590,6590,6590,6590,50
|
|
20230901,092700,46060710,6590,6590,6590,6590,0
|
|
20230901,092600,46060710,6590,6590,6590,6590,0
|
|
20230901,092500,46060710,6590,6590,6590,6590,37
|
|
20230901,092400,45816880,6590,6590,6590,6590,0
|
|
20230901,092300,45816880,6590,6600,6600,6590,110
|
|
20230901,092200,45090980,6600,6600,6600,6600,0
|
|
20230901,092100,45090980,6600,6600,6600,6600,2
|
|
20230901,092000,45077780,6580,6580,6580,6580,527
|
|
20230901,091900,41610120,6550,6550,6550,6550,772
|
|
20230901,091800,36553520,6550,6550,6550,6550,0
|
|
20230901,091700,36553520,6550,6560,6560,6540,821
|
|
20230901,091600,31177640,6560,6560,6560,6560,14
|
|
20230901,091500,31085800,6580,6580,6580,6580,0
|
|
20230901,091400,31085800,6580,6580,6580,6560,40
|
|
20230901,091300,30822700,6580,6580,6580,6580,15
|
|
20230901,091200,30724000,6590,6590,6590,6590,0
|
|
20230901,091100,30724000,6590,6590,6590,6590,5
|
|
20230901,091000,30691050,6580,6590,6590,6580,95
|
|
20230901,090900,30065500,6580,6580,6580,6580,306
|
|
20230901,090800,28052020,6590,6590,6590,6590,2
|
|
20230901,090700,28038840,6590,6590,6590,6590,1
|
|
20230901,090600,28032250,6580,6580,6580,6580,5
|
|
20230901,090500,27999350,6540,6540,6580,6540,53
|
|
20230901,090400,27652430,6580,6540,6580,6530,503
|
|
20230901,090300,24367720,6530,6530,6530,6530,0
|
|
20230901,090200,24367720,6530,6530,6590,6530,362
|
|
20230901,090100,22003560,6530,6590,6640,6530,3090
|
|
20230901,090000,1726680,6590,6590,6640,6590,262
|