588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184500,12707170,6000,6000,6000,6000,88
|
|
20230901,184400,12707170,6000,6000,6000,6000,0
|
|
20230901,184300,12707170,6000,6000,6000,6000,0
|
|
20230901,184200,12707170,6000,6000,6000,6000,0
|
|
20230901,184100,12707170,6000,6000,6000,6000,0
|
|
20230901,184000,12707170,6000,6000,6000,6000,0
|
|
20230901,183900,12707170,6000,6000,6000,6000,0
|
|
20230901,183800,12707170,6000,6000,6000,6000,0
|
|
20230901,183700,12707170,6000,6000,6000,6000,0
|
|
20230901,183600,12707170,6000,6000,6000,6000,0
|
|
20230901,183500,12707170,6000,6000,6000,6000,0
|
|
20230901,183400,12707170,6000,6000,6000,6000,0
|
|
20230901,183300,12707170,6000,6000,6000,6000,0
|
|
20230901,183200,12707170,6000,6000,6000,6000,0
|
|
20230901,183100,12707170,6000,6000,6000,6000,0
|
|
20230901,183000,12707170,6000,6000,6000,6000,0
|
|
20230901,182900,12707170,6000,6000,6000,6000,0
|
|
20230901,182800,12707170,6000,6000,6000,6000,0
|
|
20230901,182700,12707170,6000,6000,6000,6000,0
|
|
20230901,182600,12707170,6000,6000,6000,6000,0
|
|
20230901,182500,12707170,6000,6000,6000,6000,0
|
|
20230901,182400,12707170,6000,6000,6000,6000,0
|
|
20230901,182300,12707170,6000,6000,6000,6000,0
|
|
20230901,182200,12707170,6000,6000,6000,6000,0
|
|
20230901,182100,12707170,6000,6000,6000,6000,0
|
|
20230901,182000,12707170,6000,6000,6000,6000,0
|
|
20230901,181900,12707170,6000,6000,6000,6000,0
|
|
20230901,181800,12707170,6000,6000,6000,6000,0
|
|
20230901,181700,12707170,6000,6000,6000,6000,0
|
|
20230901,181600,12707170,6000,6000,6000,6000,0
|
|
20230901,181500,12707170,6000,6000,6000,6000,88
|
|
20230901,181400,12707170,6000,6000,6000,6000,0
|
|
20230901,181300,12707170,6000,6000,6000,6000,0
|
|
20230901,181200,12707170,6000,6000,6000,6000,0
|
|
20230901,181100,12707170,6000,6000,6000,6000,0
|
|
20230901,181000,12707170,6000,6000,6000,6000,0
|
|
20230901,180900,12707170,6000,6000,6000,6000,0
|
|
20230901,180800,12707170,6000,6000,6000,6000,0
|
|
20230901,180700,12707170,6000,6000,6000,6000,0
|
|
20230901,180600,12707170,6000,6000,6000,6000,0
|
|
20230901,180500,12707170,6000,6000,6000,6000,0
|
|
20230901,180400,12707170,6000,6000,6000,6000,0
|
|
20230901,180300,12707170,6000,6000,6000,6000,0
|
|
20230901,180200,12707170,6000,6000,6000,6000,0
|
|
20230901,180100,12707170,6000,6000,6000,6000,0
|
|
20230901,180000,12707170,6000,6000,6000,6000,0
|
|
20230901,175900,12707170,6000,6000,6000,6000,0
|
|
20230901,175800,12707170,6000,6000,6000,6000,0
|
|
20230901,175700,12707170,6000,6000,6000,6000,0
|
|
20230901,175600,12707170,6000,6000,6000,6000,0
|
|
20230901,175500,12707170,6000,6000,6000,6000,0
|
|
20230901,175400,12707170,6000,6000,6000,6000,0
|
|
20230901,175300,12707170,6000,6000,6000,6000,0
|
|
20230901,175200,12707170,6000,6000,6000,6000,0
|
|
20230901,175100,12707170,6000,6000,6000,6000,0
|
|
20230901,175000,12707170,6000,6000,6000,6000,0
|
|
20230901,174900,12707170,6000,6000,6000,6000,0
|
|
20230901,174800,12707170,6000,6000,6000,6000,0
|
|
20230901,174700,12707170,6000,6000,6000,6000,0
|
|
20230901,174600,12707170,6000,6000,6000,6000,0
|
|
20230901,174500,12707170,6000,6000,6000,6000,88
|
|
20230901,174400,12707170,6000,6000,6000,6000,0
|
|
20230901,174300,12707170,6000,6000,6000,6000,0
|
|
20230901,174200,12707170,6000,6000,6000,6000,0
|
|
20230901,174100,12707170,6000,6000,6000,6000,0
|
|
20230901,174000,12707170,6000,6000,6000,6000,0
|
|
20230901,173900,12707170,6000,6000,6000,6000,0
|
|
20230901,173800,12707170,6000,6000,6000,6000,0
|
|
20230901,173700,12707170,6000,6000,6000,6000,0
|
|
20230901,173600,12707170,6000,6000,6000,6000,0
|
|
20230901,173500,12707170,6000,6000,6000,6000,0
|
|
20230901,173400,12707170,6000,6000,6000,6000,0
|
|
20230901,173300,12707170,6000,6000,6000,6000,0
|
|
20230901,173200,12707170,6000,6000,6000,6000,0
|
|
20230901,173100,12707170,6000,6000,6000,6000,0
|
|
20230901,173000,12707170,6000,6000,6000,6000,0
|
|
20230901,172900,12707170,6000,6000,6000,6000,0
|
|
20230901,172800,12707170,6000,6000,6000,6000,0
|
|
20230901,172700,12707170,6000,6000,6000,6000,0
|
|
20230901,172600,12707170,6000,6000,6000,6000,0
|
|
20230901,172500,12707170,6000,6000,6000,6000,0
|
|
20230901,172400,12707170,6000,6000,6000,6000,0
|
|
20230901,172300,12707170,6000,6000,6000,6000,0
|
|
20230901,172200,12707170,6000,6000,6000,6000,0
|
|
20230901,172100,12707170,6000,6000,6000,6000,0
|
|
20230901,172000,12707170,6000,6000,6000,6000,0
|
|
20230901,171900,12707170,6000,6000,6000,6000,0
|
|
20230901,171800,12707170,6000,6000,6000,6000,0
|
|
20230901,171700,12707170,6000,6000,6000,6000,0
|
|
20230901,171600,12707170,6000,6000,6000,6000,0
|
|
20230901,171500,12707170,6000,6000,6000,6000,88
|
|
20230901,171400,12707170,6000,6000,6000,6000,0
|
|
20230901,171300,12707170,6000,6000,6000,6000,0
|
|
20230901,171200,12707170,6000,6000,6000,6000,0
|
|
20230901,171100,12707170,6000,6000,6000,6000,0
|
|
20230901,171000,12707170,6000,6000,6000,6000,0
|
|
20230901,170900,12707170,6000,6000,6000,6000,0
|
|
20230901,170800,12707170,6000,6000,6000,6000,0
|
|
20230901,170700,12707170,6000,6000,6000,6000,0
|
|
20230901,170600,12707170,6000,6000,6000,6000,0
|
|
20230901,170500,12707170,6000,6000,6000,6000,0
|
|
20230901,170400,12707170,6000,6000,6000,6000,0
|
|
20230901,170300,12707170,6000,6000,6000,6000,0
|
|
20230901,170200,12707170,6000,6000,6000,6000,0
|
|
20230901,170100,12707170,6000,6000,6000,6000,0
|
|
20230901,170000,12707170,6000,6000,6000,6000,0
|
|
20230901,165900,12707170,6000,6000,6000,6000,0
|
|
20230901,165800,12707170,6000,6000,6000,6000,0
|
|
20230901,165700,12707170,6000,6000,6000,6000,0
|
|
20230901,165600,12707170,6000,6000,6000,6000,0
|
|
20230901,165500,12707170,6000,6000,6000,6000,0
|
|
20230901,165400,12707170,6000,6000,6000,6000,0
|
|
20230901,165300,12707170,6000,6000,6000,6000,0
|
|
20230901,165200,12707170,6000,6000,6000,6000,0
|
|
20230901,165100,12707170,6000,6000,6000,6000,0
|
|
20230901,165000,12707170,6000,6000,6000,6000,0
|
|
20230901,164900,12707170,6000,6000,6000,6000,0
|
|
20230901,164800,12707170,6000,6000,6000,6000,0
|
|
20230901,164700,12707170,6000,6000,6000,6000,0
|
|
20230901,164600,12707170,6000,6000,6000,6000,0
|
|
20230901,164500,12707170,6000,6000,6000,6000,88
|
|
20230901,164400,12707170,6000,6000,6000,6000,0
|
|
20230901,164300,12707170,6000,6000,6000,6000,0
|
|
20230901,164200,12707170,6000,6000,6000,6000,0
|
|
20230901,164100,12707170,6000,6000,6000,6000,0
|
|
20230901,164000,12707170,6000,6000,6000,6000,0
|
|
20230901,163900,12707170,6000,6000,6000,6000,0
|
|
20230901,163800,12707170,6000,6000,6000,6000,0
|
|
20230901,163700,12707170,6000,6000,6000,6000,0
|
|
20230901,163600,12707170,6000,6000,6000,6000,0
|
|
20230901,163500,12707170,6000,6000,6000,6000,0
|
|
20230901,163400,12707170,6000,6000,6000,6000,0
|
|
20230901,163300,12707170,6000,6000,6000,6000,0
|
|
20230901,163200,12707170,6000,6000,6000,6000,0
|
|
20230901,163100,12707170,6000,6000,6000,6000,0
|
|
20230901,163000,12707170,6000,6000,6000,6000,0
|
|
20230901,162900,12707170,6000,6000,6000,6000,0
|
|
20230901,162800,12707170,6000,6000,6000,6000,0
|
|
20230901,162700,12707170,6000,6000,6000,6000,0
|
|
20230901,162600,12707170,6000,6000,6000,6000,0
|
|
20230901,162500,12707170,6000,6000,6000,6000,0
|
|
20230901,162400,12707170,6000,6000,6000,6000,0
|
|
20230901,162300,12707170,6000,6000,6000,6000,0
|
|
20230901,162200,12707170,6000,6000,6000,6000,0
|
|
20230901,162100,12707170,6000,6000,6000,6000,0
|
|
20230901,162000,12707170,6000,6000,6000,6000,0
|
|
20230901,161900,12707170,6000,6000,6000,6000,0
|
|
20230901,161800,12707170,6000,6000,6000,6000,0
|
|
20230901,161700,12707170,6000,6000,6000,6000,0
|
|
20230901,161600,12707170,6000,6000,6000,6000,0
|
|
20230901,161500,12707170,6000,6000,6000,6000,88
|
|
20230901,161400,12707170,6000,6000,6000,6000,0
|
|
20230901,161300,12707170,6000,6000,6000,6000,0
|
|
20230901,161200,12707170,6000,6000,6000,6000,0
|
|
20230901,161100,12707170,6000,6000,6000,6000,0
|
|
20230901,161000,12707170,6000,6000,6000,6000,0
|
|
20230901,160900,12707170,6000,6000,6000,6000,0
|
|
20230901,160800,12707170,6000,6000,6000,6000,0
|
|
20230901,160700,12707170,6000,6000,6000,6000,0
|
|
20230901,160600,12707170,6000,6000,6000,6000,0
|
|
20230901,160500,12707170,6000,6000,6000,6000,0
|
|
20230901,160400,12707170,6000,6000,6000,6000,0
|
|
20230901,160300,12707170,6000,6000,6000,6000,0
|
|
20230901,160200,12707170,6000,6000,6000,6000,0
|
|
20230901,160100,12707170,6000,6000,6000,6000,0
|
|
20230901,160000,12707170,6000,6000,6000,6000,0
|
|
20230901,155900,12707170,6000,6000,6000,6000,0
|
|
20230901,155800,12707170,6000,6000,6000,6000,0
|
|
20230901,155700,12707170,6000,6000,6000,6000,0
|
|
20230901,155600,12707170,6000,6000,6000,6000,0
|
|
20230901,155500,12707170,6000,6000,6000,6000,0
|
|
20230901,155400,12707170,6000,6000,6000,6000,0
|
|
20230901,155300,12707170,6000,6000,6000,6000,0
|
|
20230901,155200,12707170,6000,6000,6000,6000,0
|
|
20230901,155100,12707170,6000,6000,6000,6000,0
|
|
20230901,155000,12707170,6000,6000,6000,6000,0
|
|
20230901,154900,12707170,6000,6000,6000,6000,0
|
|
20230901,154800,12707170,6000,6000,6000,6000,0
|
|
20230901,154700,12707170,6000,6000,6000,6000,0
|
|
20230901,154600,12707170,6000,6000,6000,6000,0
|
|
20230901,154500,12707170,6000,6000,6000,6000,88
|
|
20230901,154400,12707170,6000,6000,6000,6000,0
|
|
20230901,154300,12707170,6000,6000,6000,6000,0
|
|
20230901,154200,12707170,6000,6000,6000,6000,0
|
|
20230901,154100,12707170,6000,6000,6000,6000,0
|
|
20230901,154000,12707170,6000,6000,6000,6000,0
|
|
20230901,153900,12707170,6000,6000,6000,6000,0
|
|
20230901,153800,12707170,6000,6000,6000,6000,0
|
|
20230901,153700,12707170,6000,6000,6000,6000,0
|
|
20230901,153600,12707170,6000,6000,6000,6000,0
|
|
20230901,153500,12707170,6000,6000,6000,6000,0
|
|
20230901,153400,12707170,6000,6000,6000,6000,0
|
|
20230901,153300,12707170,6000,6000,6000,6000,0
|
|
20230901,153200,12707170,6000,6000,6000,6000,0
|
|
20230901,153100,12707170,6000,6000,6000,6000,0
|
|
20230901,153000,12707170,6000,6000,6000,6000,88
|
|
20230901,152900,12179170,6000,6000,6000,6000,0
|
|
20230901,152800,12179170,6000,6000,6000,6000,0
|
|
20230901,152700,12179170,6000,6000,6000,6000,0
|
|
20230901,152600,12179170,6000,6000,6000,6000,0
|
|
20230901,152500,12179170,6000,6000,6000,6000,0
|
|
20230901,152400,12179170,6000,6000,6000,6000,0
|
|
20230901,152300,12179170,6000,6000,6000,6000,0
|
|
20230901,152200,12179170,6000,6000,6000,6000,0
|
|
20230901,152100,12179170,6000,6000,6000,6000,0
|
|
20230901,152000,12179170,6000,6000,6000,6000,0
|
|
20230901,151900,12179170,6000,6000,6000,6000,0
|
|
20230901,151800,12179170,6000,6000,6000,6000,0
|
|
20230901,151700,12179170,6000,6000,6000,6000,0
|
|
20230901,151600,12179170,6000,6000,6000,6000,0
|
|
20230901,151500,12179170,6000,6000,6000,6000,0
|
|
20230901,151400,12179170,6000,6000,6000,6000,0
|
|
20230901,151300,12179170,6000,6000,6000,6000,0
|
|
20230901,151200,12179170,6000,6000,6000,6000,0
|
|
20230901,151100,12179170,6000,6000,6000,6000,0
|
|
20230901,151000,12179170,6000,6000,6000,6000,0
|
|
20230901,150900,12179170,6000,6000,6000,6000,0
|
|
20230901,150800,12179170,6000,6000,6000,6000,0
|
|
20230901,150700,12179170,6000,6000,6000,6000,5
|
|
20230901,150600,12149170,5990,5990,5990,5990,0
|
|
20230901,150500,12149170,5990,5990,5990,5990,16
|
|
20230901,150400,12053330,6000,6000,6000,6000,0
|
|
20230901,150300,12053330,6000,6000,6000,6000,0
|
|
20230901,150200,12053330,6000,6000,6000,6000,0
|
|
20230901,150100,12053330,6000,6000,6000,6000,5
|
|
20230901,150000,12023330,6000,6000,6000,6000,10
|
|
20230901,145900,11963330,6000,6000,6000,6000,0
|
|
20230901,145800,11963330,6000,6000,6000,6000,0
|
|
20230901,145700,11963330,6000,6000,6000,6000,0
|
|
20230901,145600,11963330,6000,6000,6000,6000,0
|
|
20230901,145500,11963330,6000,6000,6000,6000,0
|
|
20230901,145400,11963330,6000,6000,6000,6000,0
|
|
20230901,145300,11963330,6000,6000,6000,6000,0
|
|
20230901,145200,11963330,6000,6000,6000,6000,0
|
|
20230901,145100,11963330,6000,6000,6000,6000,0
|
|
20230901,145000,11963330,6000,6000,6000,6000,0
|
|
20230901,144900,11963330,6000,6000,6000,6000,0
|
|
20230901,144800,11963330,6000,6000,6000,6000,4
|
|
20230901,144700,11939330,6010,6010,6010,6010,0
|
|
20230901,144600,11939330,6010,6010,6010,6010,0
|
|
20230901,144500,11939330,6010,6010,6010,6010,0
|
|
20230901,144400,11939330,6010,6010,6010,6010,10
|
|
20230901,144300,11879230,5990,5990,5990,5990,4
|
|
20230901,144200,11855270,6010,6010,6010,6010,0
|
|
20230901,144100,11855270,6010,6010,6010,6010,4
|
|
20230901,144000,11831230,6010,6010,6010,6010,0
|
|
20230901,143900,11831230,6010,6010,6010,6010,0
|
|
20230901,143800,11831230,6010,6010,6010,6010,0
|
|
20230901,143700,11831230,6010,6010,6010,6010,0
|
|
20230901,143600,11831230,6010,6010,6010,6010,0
|
|
20230901,143500,11831230,6010,6010,6010,6010,0
|
|
20230901,143400,11831230,6010,6010,6010,6010,0
|
|
20230901,143300,11831230,6010,6010,6010,6010,0
|
|
20230901,143200,11831230,6010,6010,6010,6010,0
|
|
20230901,143100,11831230,6010,6010,6010,6010,0
|
|
20230901,143000,11831230,6010,6010,6010,6010,12
|
|
20230901,142900,11759110,5990,5990,5990,5990,0
|
|
20230901,142800,11759110,5990,5990,5990,5990,0
|
|
20230901,142700,11759110,5990,5990,5990,5990,1
|
|
20230901,142600,11753120,6000,6000,6000,6000,0
|
|
20230901,142500,11753120,6000,6000,6000,6000,0
|
|
20230901,142400,11753120,6000,6000,6000,6000,0
|
|
20230901,142300,11753120,6000,6000,6000,6000,0
|
|
20230901,142200,11753120,6000,6000,6000,6000,0
|
|
20230901,142100,11753120,6000,6000,6000,6000,0
|
|
20230901,142000,11753120,6000,6000,6000,6000,0
|
|
20230901,141900,11753120,6000,6000,6000,6000,0
|
|
20230901,141800,11753120,6000,6000,6000,6000,0
|
|
20230901,141700,11753120,6000,6000,6000,6000,0
|
|
20230901,141600,11753120,6000,6000,6000,6000,1
|
|
20230901,141500,11747120,6000,6000,6000,6000,1
|
|
20230901,141400,11741120,6010,6010,6010,6010,0
|
|
20230901,141300,11741120,6010,6010,6010,6010,1
|
|
20230901,141200,11735110,6000,6000,6000,6000,0
|
|
20230901,141100,11735110,6000,6000,6000,6000,0
|
|
20230901,141000,11735110,6000,6000,6000,6000,0
|
|
20230901,140900,11735110,6000,6000,6000,6000,0
|
|
20230901,140800,11735110,6000,6000,6000,6000,194
|
|
20230901,140700,10571110,6010,6010,6010,6010,0
|
|
20230901,140600,10571110,6010,6010,6010,6010,0
|
|
20230901,140500,10571110,6010,6010,6010,6010,90
|
|
20230901,140400,10030210,6000,6000,6000,6000,0
|
|
20230901,140300,10030210,6000,6000,6000,6000,30
|
|
20230901,140200,9850210,6010,6010,6010,6010,0
|
|
20230901,140100,9850210,6010,6010,6010,6010,1
|
|
20230901,140000,9844200,6000,6000,6000,6000,0
|
|
20230901,135900,9844200,6000,6000,6000,6000,0
|
|
20230901,135800,9844200,6000,6000,6000,6000,0
|
|
20230901,135700,9844200,6000,6000,6000,6000,0
|
|
20230901,135600,9844200,6000,6000,6000,6000,0
|
|
20230901,135500,9844200,6000,6000,6000,6000,0
|
|
20230901,135400,9844200,6000,6000,6000,6000,5
|
|
20230901,135300,9814200,6010,6010,6010,6010,0
|
|
20230901,135200,9814200,6010,6010,6010,6010,0
|
|
20230901,135100,9814200,6010,6010,6010,6010,0
|
|
20230901,135000,9814200,6010,6010,6010,6010,0
|
|
20230901,134900,9814200,6010,6010,6010,6010,0
|
|
20230901,134800,9814200,6010,6010,6010,6010,0
|
|
20230901,134700,9814200,6010,6010,6010,6010,0
|
|
20230901,134600,9814200,6010,6010,6010,6010,0
|
|
20230901,134500,9814200,6010,6010,6010,6010,0
|
|
20230901,134400,9814200,6010,6010,6010,6010,0
|
|
20230901,134300,9814200,6010,6010,6010,6010,0
|
|
20230901,134200,9814200,6010,6010,6010,6010,20
|
|
20230901,134100,9694000,6010,6010,6010,6010,0
|
|
20230901,134000,9694000,6010,6010,6010,6010,0
|
|
20230901,133900,9694000,6010,6010,6010,6010,0
|
|
20230901,133800,9694000,6010,6010,6010,6010,0
|
|
20230901,133700,9694000,6010,6010,6010,6010,0
|
|
20230901,133600,9694000,6010,6010,6010,6010,1
|
|
20230901,133500,9687990,6010,6010,6010,6010,0
|
|
20230901,133400,9687990,6010,6010,6010,6010,0
|
|
20230901,133300,9687990,6010,6010,6010,6010,0
|
|
20230901,133200,9687990,6010,6010,6010,6010,0
|
|
20230901,133100,9687990,6010,6010,6010,6010,0
|
|
20230901,133000,9687990,6010,6010,6010,6010,0
|
|
20230901,132900,9687990,6010,6010,6010,6010,0
|
|
20230901,132800,9687990,6010,6010,6010,6010,0
|
|
20230901,132700,9687990,6010,6010,6010,6010,0
|
|
20230901,132600,9687990,6010,6010,6010,6010,0
|
|
20230901,132500,9687990,6010,6010,6010,6010,0
|
|
20230901,132400,9687990,6010,6010,6010,6010,0
|
|
20230901,132300,9687990,6010,6010,6010,6010,0
|
|
20230901,132200,9687990,6010,6010,6010,6010,0
|
|
20230901,132100,9687990,6010,6010,6010,6010,0
|
|
20230901,132000,9687990,6010,6010,6010,6010,0
|
|
20230901,131900,9687990,6010,6010,6010,6010,0
|
|
20230901,131800,9687990,6010,6010,6010,6010,0
|
|
20230901,131700,9687990,6010,6010,6010,6010,0
|
|
20230901,131600,9687990,6010,6010,6010,6010,0
|
|
20230901,131500,9687990,6010,6010,6010,6010,0
|
|
20230901,131400,9687990,6010,6010,6010,6010,0
|
|
20230901,131300,9687990,6010,6010,6010,6010,0
|
|
20230901,131200,9687990,6010,6010,6010,6010,0
|
|
20230901,131100,9687990,6010,6010,6010,6010,0
|
|
20230901,131000,9687990,6010,6010,6010,6010,0
|
|
20230901,130900,9687990,6010,6010,6010,6010,0
|
|
20230901,130800,9687990,6010,6010,6010,6010,0
|
|
20230901,130700,9687990,6010,6010,6010,6010,0
|
|
20230901,130600,9687990,6010,6010,6010,6010,0
|
|
20230901,130500,9687990,6010,6010,6010,6010,0
|
|
20230901,130400,9687990,6010,6010,6010,6010,0
|
|
20230901,130300,9687990,6010,6010,6010,6010,0
|
|
20230901,130200,9687990,6010,6010,6010,6010,0
|
|
20230901,130100,9687990,6010,6010,6010,6010,0
|
|
20230901,130000,9687990,6010,6010,6010,6010,1
|
|
20230901,125900,9681980,6010,6010,6010,6010,0
|
|
20230901,125800,9681980,6010,6010,6010,6010,0
|
|
20230901,125700,9681980,6010,6010,6010,6010,0
|
|
20230901,125600,9681980,6010,6010,6010,6010,0
|
|
20230901,125500,9681980,6010,6010,6010,6010,0
|
|
20230901,125400,9681980,6010,6010,6010,6010,0
|
|
20230901,125300,9681980,6010,6010,6010,6010,0
|
|
20230901,125200,9681980,6010,6010,6010,6010,0
|
|
20230901,125100,9681980,6010,6010,6010,6010,0
|
|
20230901,125000,9681980,6010,6010,6010,6010,0
|
|
20230901,124900,9681980,6010,6010,6010,6010,0
|
|
20230901,124800,9681980,6010,6010,6010,6010,0
|
|
20230901,124700,9681980,6010,6010,6010,6010,0
|
|
20230901,124600,9681980,6010,6010,6010,6010,1
|
|
20230901,124500,9675970,6010,6010,6010,6010,1
|
|
20230901,124400,9669960,6000,6000,6000,6000,0
|
|
20230901,124300,9669960,6000,6000,6000,6000,0
|
|
20230901,124200,9669960,6000,6000,6000,6000,0
|
|
20230901,124100,9669960,6000,6010,6010,6000,2
|
|
20230901,124000,9657950,6000,6000,6000,6000,0
|
|
20230901,123900,9657950,6000,6000,6000,6000,0
|
|
20230901,123800,9657950,6000,6000,6000,6000,0
|
|
20230901,123700,9657950,6000,6000,6000,6000,0
|
|
20230901,123600,9657950,6000,6000,6000,6000,0
|
|
20230901,123500,9657950,6000,6000,6000,6000,0
|
|
20230901,123400,9657950,6000,6000,6000,6000,0
|
|
20230901,123300,9657950,6000,6000,6000,6000,0
|
|
20230901,123200,9657950,6000,6000,6000,6000,0
|
|
20230901,123100,9657950,6000,6000,6000,6000,0
|
|
20230901,123000,9657950,6000,6000,6000,6000,55
|
|
20230901,122900,9327950,6000,6000,6000,6000,0
|
|
20230901,122800,9327950,6000,6000,6000,6000,0
|
|
20230901,122700,9327950,6000,6000,6000,6000,0
|
|
20230901,122600,9327950,6000,6000,6000,6000,0
|
|
20230901,122500,9327950,6000,6000,6000,6000,70
|
|
20230901,122400,8907950,6010,6010,6010,6010,0
|
|
20230901,122300,8907950,6010,6010,6010,6010,0
|
|
20230901,122200,8907950,6010,6010,6010,6010,0
|
|
20230901,122100,8907950,6010,6010,6010,6010,0
|
|
20230901,122000,8907950,6010,6010,6010,6010,0
|
|
20230901,121900,8907950,6010,6010,6010,6010,0
|
|
20230901,121800,8907950,6010,6010,6010,6010,0
|
|
20230901,121700,8907950,6010,6010,6010,6010,0
|
|
20230901,121600,8907950,6010,6010,6010,6010,1
|
|
20230901,121500,8901940,6000,6000,6000,6000,0
|
|
20230901,121400,8901940,6000,6000,6000,6000,0
|
|
20230901,121300,8901940,6000,6010,6010,6000,102
|
|
20230901,121200,8288950,6010,6010,6010,6010,0
|
|
20230901,121100,8288950,6010,6010,6010,6010,0
|
|
20230901,121000,8288950,6010,6010,6010,6010,0
|
|
20230901,120900,8288950,6010,6010,6010,6010,0
|
|
20230901,120800,8288950,6010,6010,6010,6010,0
|
|
20230901,120700,8288950,6010,6010,6010,6010,0
|
|
20230901,120600,8288950,6010,6010,6010,6010,0
|
|
20230901,120500,8288950,6010,6010,6010,6010,0
|
|
20230901,120400,8288950,6010,6010,6010,6010,0
|
|
20230901,120300,8288950,6010,6010,6010,6010,0
|
|
20230901,120200,8288950,6010,6010,6010,6010,0
|
|
20230901,120100,8288950,6010,6010,6010,6010,0
|
|
20230901,120000,8288950,6010,6010,6010,6010,6
|
|
20230901,115900,8252890,6010,6010,6010,6010,0
|
|
20230901,115800,8252890,6010,6010,6010,6010,0
|
|
20230901,115700,8252890,6010,6010,6010,6010,0
|
|
20230901,115600,8252890,6010,6010,6010,6010,0
|
|
20230901,115500,8252890,6010,6010,6010,6010,0
|
|
20230901,115400,8252890,6010,6010,6010,6010,0
|
|
20230901,115300,8252890,6010,6010,6010,6010,0
|
|
20230901,115200,8252890,6010,6010,6010,6010,0
|
|
20230901,115100,8252890,6010,6010,6010,6010,0
|
|
20230901,115000,8252890,6010,6010,6010,6010,0
|
|
20230901,114900,8252890,6010,6010,6010,6010,0
|
|
20230901,114800,8252890,6010,6010,6010,6010,1
|
|
20230901,114700,8246880,6000,6000,6000,6000,0
|
|
20230901,114600,8246880,6000,6000,6000,6000,0
|
|
20230901,114500,8246880,6000,6000,6000,6000,0
|
|
20230901,114400,8246880,6000,6000,6000,6000,0
|
|
20230901,114300,8246880,6000,6000,6000,6000,0
|
|
20230901,114200,8246880,6000,6000,6000,6000,0
|
|
20230901,114100,8246880,6000,6000,6000,6000,0
|
|
20230901,114000,8246880,6000,6000,6000,6000,0
|
|
20230901,113900,8246880,6000,6000,6000,6000,0
|
|
20230901,113800,8246880,6000,6000,6000,6000,0
|
|
20230901,113700,8246880,6000,6000,6000,6000,0
|
|
20230901,113600,8246880,6000,6010,6010,6000,138
|
|
20230901,113500,7418870,6030,6030,6030,6030,0
|
|
20230901,113400,7418870,6030,6030,6030,6030,0
|
|
20230901,113300,7418870,6030,6030,6030,6030,0
|
|
20230901,113200,7418870,6030,6030,6030,6030,0
|
|
20230901,113100,7418870,6030,6030,6030,6030,0
|
|
20230901,113000,7418870,6030,6030,6030,6030,0
|
|
20230901,112900,7418870,6030,6030,6030,6030,0
|
|
20230901,112800,7418870,6030,6030,6030,6030,0
|
|
20230901,112700,7418870,6030,6030,6030,6030,0
|
|
20230901,112600,7418870,6030,6030,6030,6030,0
|
|
20230901,112500,7418870,6030,6030,6030,6030,0
|
|
20230901,112400,7418870,6030,6030,6030,6030,0
|
|
20230901,112300,7418870,6030,6030,6030,6030,0
|
|
20230901,112200,7418870,6030,6030,6030,6030,0
|
|
20230901,112100,7418870,6030,6030,6030,6030,0
|
|
20230901,112000,7418870,6030,6030,6030,6030,0
|
|
20230901,111900,7418870,6030,6030,6030,6030,0
|
|
20230901,111800,7418870,6030,6030,6030,6030,0
|
|
20230901,111700,7418870,6030,6030,6030,6030,0
|
|
20230901,111600,7418870,6030,6030,6030,6030,0
|
|
20230901,111500,7418870,6030,6030,6030,6030,0
|
|
20230901,111400,7418870,6030,6030,6030,6030,0
|
|
20230901,111300,7418870,6030,6030,6030,6030,0
|
|
20230901,111200,7418870,6030,6030,6030,6030,0
|
|
20230901,111100,7418870,6030,6030,6030,6030,0
|
|
20230901,111000,7418870,6030,6030,6030,6030,0
|
|
20230901,110900,7418870,6030,6030,6030,6030,0
|
|
20230901,110800,7418870,6030,6030,6030,6030,0
|
|
20230901,110700,7418870,6030,6030,6030,6030,0
|
|
20230901,110600,7418870,6030,6030,6030,6030,0
|
|
20230901,110500,7418870,6030,6030,6030,6030,0
|
|
20230901,110400,7418870,6030,6030,6030,6030,0
|
|
20230901,110300,7418870,6030,6030,6030,6030,0
|
|
20230901,110200,7418870,6030,6030,6030,6030,0
|
|
20230901,110100,7418870,6030,6030,6030,6030,8
|
|
20230901,110000,7370630,6030,6030,6030,6030,0
|
|
20230901,105900,7370630,6030,6030,6030,6030,0
|
|
20230901,105800,7370630,6030,6030,6030,6030,0
|
|
20230901,105700,7370630,6030,6030,6030,6030,0
|
|
20230901,105600,7370630,6030,6030,6030,6030,4
|
|
20230901,105500,7346510,6050,6050,6050,6050,0
|
|
20230901,105400,7346510,6050,6050,6050,6050,0
|
|
20230901,105300,7346510,6050,6050,6050,6050,0
|
|
20230901,105200,7346510,6050,6050,6050,6050,0
|
|
20230901,105100,7346510,6050,6050,6050,6050,0
|
|
20230901,105000,7346510,6050,6050,6050,6050,0
|
|
20230901,104900,7346510,6050,6050,6050,6050,0
|
|
20230901,104800,7346510,6050,6050,6050,6050,0
|
|
20230901,104700,7346510,6050,6050,6050,6050,0
|
|
20230901,104600,7346510,6050,6050,6050,6050,0
|
|
20230901,104500,7346510,6050,6050,6050,6050,0
|
|
20230901,104400,7346510,6050,6050,6050,6050,0
|
|
20230901,104300,7346510,6050,6050,6050,6050,0
|
|
20230901,104200,7346510,6050,6050,6050,6050,0
|
|
20230901,104100,7346510,6050,6050,6050,6050,0
|
|
20230901,104000,7346510,6050,6050,6050,6050,0
|
|
20230901,103900,7346510,6050,6050,6050,6050,0
|
|
20230901,103800,7346510,6050,6050,6050,6050,0
|
|
20230901,103700,7346510,6050,6050,6050,6050,0
|
|
20230901,103600,7346510,6050,6050,6050,6050,0
|
|
20230901,103500,7346510,6050,6050,6050,6050,0
|
|
20230901,103400,7346510,6050,6050,6050,6050,0
|
|
20230901,103300,7346510,6050,6050,6050,6050,10
|
|
20230901,103200,7286010,6050,6050,6050,6050,0
|
|
20230901,103100,7286010,6050,6050,6050,6050,0
|
|
20230901,103000,7286010,6050,6050,6050,6050,1
|
|
20230901,102900,7279960,6050,6050,6050,6050,1
|
|
20230901,102800,7273910,6060,6060,6060,6060,0
|
|
20230901,102700,7273910,6060,6060,6060,6060,0
|
|
20230901,102600,7273910,6060,6060,6060,6060,0
|
|
20230901,102500,7273910,6060,6060,6060,6060,0
|
|
20230901,102400,7273910,6060,6060,6060,6060,0
|
|
20230901,102300,7273910,6060,6060,6060,6060,0
|
|
20230901,102200,7273910,6060,6060,6060,6060,1
|
|
20230901,102100,7267850,6050,6020,6050,6020,36
|
|
20230901,102000,7050500,6010,6010,6010,6010,51
|
|
20230901,101900,6743990,6010,6010,6010,6010,105
|
|
20230901,101800,6112940,6050,6050,6050,6050,0
|
|
20230901,101700,6112940,6050,6050,6050,6050,0
|
|
20230901,101600,6112940,6050,6050,6050,6050,0
|
|
20230901,101500,6112940,6050,6050,6050,6050,1
|
|
20230901,101400,6106890,6010,6010,6010,6010,9
|
|
20230901,101300,6052800,6070,6070,6070,6070,0
|
|
20230901,101200,6052800,6070,6070,6070,6070,0
|
|
20230901,101100,6052800,6070,6070,6070,6070,0
|
|
20230901,101000,6052800,6070,6070,6070,6070,0
|
|
20230901,100900,6052800,6070,6070,6070,6070,0
|
|
20230901,100800,6052800,6070,6000,6070,6000,27
|
|
20230901,100700,5890730,6070,6070,6070,6070,0
|
|
20230901,100600,5890730,6070,6070,6070,6070,0
|
|
20230901,100500,5890730,6070,6070,6070,6070,1
|
|
20230901,100400,5884660,6070,6070,6070,6070,0
|
|
20230901,100300,5884660,6070,6040,6070,6040,3
|
|
20230901,100200,5866490,6050,6050,6050,6050,0
|
|
20230901,100100,5866490,6050,6050,6050,6050,15
|
|
20230901,100000,5775740,6070,6050,6070,6050,19
|
|
20230901,095900,5660760,6050,6050,6050,6050,0
|
|
20230901,095800,5660760,6050,6050,6050,6050,0
|
|
20230901,095700,5660760,6050,6050,6050,6050,0
|
|
20230901,095600,5660760,6050,6050,6050,6050,0
|
|
20230901,095500,5660760,6050,6050,6050,6050,0
|
|
20230901,095400,5660760,6050,6050,6050,6050,0
|
|
20230901,095300,5660760,6050,6050,6050,6050,1
|
|
20230901,095200,5654710,5990,6010,6010,5990,20
|
|
20230901,095100,5534740,6070,6070,6070,6070,0
|
|
20230901,095000,5534740,6070,6070,6070,6070,0
|
|
20230901,094900,5534740,6070,6070,6070,6070,0
|
|
20230901,094800,5534740,6070,6070,6070,6070,34
|
|
20230901,094700,5328360,6070,6060,6070,6060,2
|
|
20230901,094600,5316230,6060,6040,6060,6040,99
|
|
20230901,094500,4717010,6040,6040,6040,6040,0
|
|
20230901,094400,4717010,6040,6040,6040,6040,0
|
|
20230901,094300,4717010,6040,6040,6040,6040,0
|
|
20230901,094200,4717010,6040,6040,6040,6040,0
|
|
20230901,094100,4717010,6040,6040,6040,6040,0
|
|
20230901,094000,4717010,6040,6040,6040,6040,0
|
|
20230901,093900,4717010,6040,6040,6040,6040,1
|
|
20230901,093800,4710970,6040,6040,6040,6040,0
|
|
20230901,093700,4710970,6040,6040,6040,6040,0
|
|
20230901,093600,4710970,6040,6030,6040,6030,2
|
|
20230901,093500,4698900,6030,6030,6030,6030,0
|
|
20230901,093400,4698900,6030,6030,6030,6030,10
|
|
20230901,093300,4638600,6030,6030,6030,6030,0
|
|
20230901,093200,4638600,6030,6030,6030,6030,0
|
|
20230901,093100,4638600,6030,6020,6030,6020,2
|
|
20230901,093000,4626550,6020,6020,6020,6020,1
|
|
20230901,092900,4620530,6030,6030,6030,6030,49
|
|
20230901,092800,4325060,6070,6070,6070,6070,0
|
|
20230901,092700,4325060,6070,6070,6070,6070,0
|
|
20230901,092600,4325060,6070,6070,6070,6070,0
|
|
20230901,092500,4325060,6070,6020,6080,5970,62
|
|
20230901,092400,3952730,6020,6020,6020,6020,0
|
|
20230901,092300,3952730,6020,6010,6020,6010,11
|
|
20230901,092200,3886610,6010,6010,6010,6010,0
|
|
20230901,092100,3886610,6010,6000,6010,6000,60
|
|
20230901,092000,3526600,6000,6000,6000,6000,0
|
|
20230901,091900,3526600,6000,6000,6000,6000,0
|
|
20230901,091800,3526600,6000,6000,6000,6000,0
|
|
20230901,091700,3526600,6000,6000,6000,6000,0
|
|
20230901,091600,3526600,6000,5970,6000,5970,3
|
|
20230901,091500,3508640,6000,6000,6000,6000,0
|
|
20230901,091400,3508640,6000,6000,6000,6000,0
|
|
20230901,091300,3508640,6000,5990,6000,5990,3
|
|
20230901,091200,3490660,5960,5960,5960,5960,300
|
|
20230901,091100,1702660,5960,5960,5960,5960,0
|
|
20230901,091000,1702660,5960,6000,6000,5960,11
|
|
20230901,090900,1637060,6000,5990,6000,5990,2
|
|
20230901,090800,1625070,6000,5970,6000,5970,7
|
|
20230901,090700,1583250,5960,5960,5960,5960,0
|
|
20230901,090600,1583250,5960,5960,5960,5960,32
|
|
20230901,090500,1392530,5950,5950,5950,5950,182
|
|
20230901,090400,309630,5970,5970,5970,5970,1
|
|
20230901,090300,303660,5970,5960,5970,5960,16
|
|
20230901,090200,208250,5950,5950,5950,5950,13
|
|
20230901,090100,130900,5950,5950,5950,5950,0
|
|
20230901,090000,130900,5950,5950,5950,5950,22
|