588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184500,46524500,6650,6650,6650,6650,52
|
|
20230809,184400,46524500,6650,6650,6650,6650,0
|
|
20230809,184300,46524500,6650,6650,6650,6650,0
|
|
20230809,184200,46524500,6650,6650,6650,6650,0
|
|
20230809,184100,46524500,6650,6650,6650,6650,0
|
|
20230809,184000,46524500,6650,6650,6650,6650,0
|
|
20230809,183900,46524500,6650,6650,6650,6650,0
|
|
20230809,183800,46524500,6650,6650,6650,6650,0
|
|
20230809,183700,46524500,6650,6650,6650,6650,0
|
|
20230809,183600,46524500,6650,6650,6650,6650,0
|
|
20230809,183500,46524500,6650,6650,6650,6650,0
|
|
20230809,183400,46524500,6650,6650,6650,6650,0
|
|
20230809,183300,46524500,6650,6650,6650,6650,0
|
|
20230809,183200,46524500,6650,6650,6650,6650,0
|
|
20230809,183100,46524500,6650,6650,6650,6650,0
|
|
20230809,183000,46524500,6650,6650,6650,6650,0
|
|
20230809,182900,46524500,6650,6650,6650,6650,0
|
|
20230809,182800,46524500,6650,6650,6650,6650,0
|
|
20230809,182700,46524500,6650,6650,6650,6650,0
|
|
20230809,182600,46524500,6650,6650,6650,6650,0
|
|
20230809,182500,46524500,6650,6650,6650,6650,0
|
|
20230809,182400,46524500,6650,6650,6650,6650,0
|
|
20230809,182300,46524500,6650,6650,6650,6650,0
|
|
20230809,182200,46524500,6650,6650,6650,6650,0
|
|
20230809,182100,46524500,6650,6650,6650,6650,0
|
|
20230809,182000,46524500,6650,6650,6650,6650,0
|
|
20230809,181900,46524500,6650,6650,6650,6650,0
|
|
20230809,181800,46524500,6650,6650,6650,6650,0
|
|
20230809,181700,46524500,6650,6650,6650,6650,0
|
|
20230809,181600,46524500,6650,6650,6650,6650,0
|
|
20230809,181500,46524500,6650,6650,6650,6650,52
|
|
20230809,181400,46524500,6650,6650,6650,6650,0
|
|
20230809,181300,46524500,6650,6650,6650,6650,0
|
|
20230809,181200,46524500,6650,6650,6650,6650,0
|
|
20230809,181100,46524500,6650,6650,6650,6650,0
|
|
20230809,181000,46524500,6650,6650,6650,6650,0
|
|
20230809,180900,46524500,6650,6650,6650,6650,0
|
|
20230809,180800,46524500,6650,6650,6650,6650,0
|
|
20230809,180700,46524500,6650,6650,6650,6650,0
|
|
20230809,180600,46524500,6650,6650,6650,6650,0
|
|
20230809,180500,46524500,6650,6650,6650,6650,0
|
|
20230809,180400,46524500,6650,6650,6650,6650,0
|
|
20230809,180300,46524500,6650,6650,6650,6650,0
|
|
20230809,180200,46524500,6650,6650,6650,6650,0
|
|
20230809,180100,46524500,6650,6650,6650,6650,0
|
|
20230809,180000,46524500,6650,6650,6650,6650,0
|
|
20230809,175900,46524500,6650,6650,6650,6650,0
|
|
20230809,175800,46524500,6650,6650,6650,6650,0
|
|
20230809,175700,46524500,6650,6650,6650,6650,0
|
|
20230809,175600,46524500,6650,6650,6650,6650,0
|
|
20230809,175500,46524500,6650,6650,6650,6650,0
|
|
20230809,175400,46524500,6650,6650,6650,6650,0
|
|
20230809,175300,46524500,6650,6650,6650,6650,0
|
|
20230809,175200,46524500,6650,6650,6650,6650,0
|
|
20230809,175100,46524500,6650,6650,6650,6650,0
|
|
20230809,175000,46524500,6650,6650,6650,6650,0
|
|
20230809,174900,46524500,6650,6650,6650,6650,0
|
|
20230809,174800,46524500,6650,6650,6650,6650,0
|
|
20230809,174700,46524500,6650,6650,6650,6650,0
|
|
20230809,174600,46524500,6650,6650,6650,6650,0
|
|
20230809,174500,46524500,6650,6650,6650,6650,52
|
|
20230809,174400,46524500,6650,6650,6650,6650,0
|
|
20230809,174300,46524500,6650,6650,6650,6650,0
|
|
20230809,174200,46524500,6650,6650,6650,6650,0
|
|
20230809,174100,46524500,6650,6650,6650,6650,0
|
|
20230809,174000,46524500,6650,6650,6650,6650,0
|
|
20230809,173900,46524500,6650,6650,6650,6650,0
|
|
20230809,173800,46524500,6650,6650,6650,6650,0
|
|
20230809,173700,46524500,6650,6650,6650,6650,0
|
|
20230809,173600,46524500,6650,6650,6650,6650,0
|
|
20230809,173500,46524500,6650,6650,6650,6650,0
|
|
20230809,173400,46524500,6650,6650,6650,6650,0
|
|
20230809,173300,46524500,6650,6650,6650,6650,0
|
|
20230809,173200,46524500,6650,6650,6650,6650,0
|
|
20230809,173100,46524500,6650,6650,6650,6650,0
|
|
20230809,173000,46524500,6650,6650,6650,6650,0
|
|
20230809,172900,46524500,6650,6650,6650,6650,0
|
|
20230809,172800,46524500,6650,6650,6650,6650,0
|
|
20230809,172700,46524500,6650,6650,6650,6650,0
|
|
20230809,172600,46524500,6650,6650,6650,6650,0
|
|
20230809,172500,46524500,6650,6650,6650,6650,0
|
|
20230809,172400,46524500,6650,6650,6650,6650,0
|
|
20230809,172300,46524500,6650,6650,6650,6650,0
|
|
20230809,172200,46524500,6650,6650,6650,6650,0
|
|
20230809,172100,46524500,6650,6650,6650,6650,0
|
|
20230809,172000,46524500,6650,6650,6650,6650,0
|
|
20230809,171900,46524500,6650,6650,6650,6650,0
|
|
20230809,171800,46524500,6650,6650,6650,6650,0
|
|
20230809,171700,46524500,6650,6650,6650,6650,0
|
|
20230809,171600,46524500,6650,6650,6650,6650,0
|
|
20230809,171500,46524500,6650,6650,6650,6650,52
|
|
20230809,171400,46524500,6650,6650,6650,6650,0
|
|
20230809,171300,46524500,6650,6650,6650,6650,0
|
|
20230809,171200,46524500,6650,6650,6650,6650,0
|
|
20230809,171100,46524500,6650,6650,6650,6650,0
|
|
20230809,171000,46524500,6650,6650,6650,6650,0
|
|
20230809,170900,46524500,6650,6650,6650,6650,0
|
|
20230809,170800,46524500,6650,6650,6650,6650,0
|
|
20230809,170700,46524500,6650,6650,6650,6650,0
|
|
20230809,170600,46524500,6650,6650,6650,6650,0
|
|
20230809,170500,46524500,6650,6650,6650,6650,0
|
|
20230809,170400,46524500,6650,6650,6650,6650,0
|
|
20230809,170300,46524500,6650,6650,6650,6650,0
|
|
20230809,170200,46524500,6650,6650,6650,6650,0
|
|
20230809,170100,46524500,6650,6650,6650,6650,0
|
|
20230809,170000,46524500,6650,6650,6650,6650,0
|
|
20230809,165900,46524500,6650,6650,6650,6650,0
|
|
20230809,165800,46524500,6650,6650,6650,6650,0
|
|
20230809,165700,46524500,6650,6650,6650,6650,0
|
|
20230809,165600,46524500,6650,6650,6650,6650,0
|
|
20230809,165500,46524500,6650,6650,6650,6650,0
|
|
20230809,165400,46524500,6650,6650,6650,6650,0
|
|
20230809,165300,46524500,6650,6650,6650,6650,0
|
|
20230809,165200,46524500,6650,6650,6650,6650,0
|
|
20230809,165100,46524500,6650,6650,6650,6650,0
|
|
20230809,165000,46524500,6650,6650,6650,6650,0
|
|
20230809,164900,46524500,6650,6650,6650,6650,0
|
|
20230809,164800,46524500,6650,6650,6650,6650,0
|
|
20230809,164700,46524500,6650,6650,6650,6650,0
|
|
20230809,164600,46524500,6650,6650,6650,6650,0
|
|
20230809,164500,46524500,6650,6650,6650,6650,52
|
|
20230809,164400,46524500,6650,6650,6650,6650,0
|
|
20230809,164300,46524500,6650,6650,6650,6650,0
|
|
20230809,164200,46524500,6650,6650,6650,6650,0
|
|
20230809,164100,46524500,6650,6650,6650,6650,0
|
|
20230809,164000,46524500,6650,6650,6650,6650,0
|
|
20230809,163900,46524500,6650,6650,6650,6650,0
|
|
20230809,163800,46524500,6650,6650,6650,6650,0
|
|
20230809,163700,46524500,6650,6650,6650,6650,0
|
|
20230809,163600,46524500,6650,6650,6650,6650,0
|
|
20230809,163500,46524500,6650,6650,6650,6650,0
|
|
20230809,163400,46524500,6650,6650,6650,6650,0
|
|
20230809,163300,46524500,6650,6650,6650,6650,0
|
|
20230809,163200,46524500,6650,6650,6650,6650,0
|
|
20230809,163100,46524500,6650,6650,6650,6650,0
|
|
20230809,163000,46524500,6650,6650,6650,6650,0
|
|
20230809,162900,46524500,6650,6650,6650,6650,0
|
|
20230809,162800,46524500,6650,6650,6650,6650,0
|
|
20230809,162700,46524500,6650,6650,6650,6650,0
|
|
20230809,162600,46524500,6650,6650,6650,6650,0
|
|
20230809,162500,46524500,6650,6650,6650,6650,0
|
|
20230809,162400,46524500,6650,6650,6650,6650,0
|
|
20230809,162300,46524500,6650,6650,6650,6650,0
|
|
20230809,162200,46524500,6650,6650,6650,6650,0
|
|
20230809,162100,46524500,6650,6650,6650,6650,0
|
|
20230809,162000,46524500,6650,6650,6650,6650,0
|
|
20230809,161900,46524500,6650,6650,6650,6650,0
|
|
20230809,161800,46524500,6650,6650,6650,6650,0
|
|
20230809,161700,46524500,6650,6650,6650,6650,0
|
|
20230809,161600,46524500,6650,6650,6650,6650,0
|
|
20230809,161500,46524500,6650,6650,6650,6650,52
|
|
20230809,161400,46524500,6650,6650,6650,6650,0
|
|
20230809,161300,46524500,6650,6650,6650,6650,0
|
|
20230809,161200,46524500,6650,6650,6650,6650,0
|
|
20230809,161100,46524500,6650,6650,6650,6650,0
|
|
20230809,161000,46524500,6650,6650,6650,6650,0
|
|
20230809,160900,46524500,6650,6650,6650,6650,0
|
|
20230809,160800,46524500,6650,6650,6650,6650,0
|
|
20230809,160700,46524500,6650,6650,6650,6650,0
|
|
20230809,160600,46524500,6650,6650,6650,6650,0
|
|
20230809,160500,46524500,6650,6650,6650,6650,0
|
|
20230809,160400,46524500,6650,6650,6650,6650,0
|
|
20230809,160300,46524500,6650,6650,6650,6650,0
|
|
20230809,160200,46524500,6650,6650,6650,6650,0
|
|
20230809,160100,46524500,6650,6650,6650,6650,0
|
|
20230809,160000,46524500,6650,6650,6650,6650,0
|
|
20230809,155900,46524500,6650,6650,6650,6650,0
|
|
20230809,155800,46524500,6650,6650,6650,6650,0
|
|
20230809,155700,46524500,6650,6650,6650,6650,0
|
|
20230809,155600,46524500,6650,6650,6650,6650,0
|
|
20230809,155500,46524500,6650,6650,6650,6650,0
|
|
20230809,155400,46524500,6650,6650,6650,6650,0
|
|
20230809,155300,46524500,6650,6650,6650,6650,0
|
|
20230809,155200,46524500,6650,6650,6650,6650,0
|
|
20230809,155100,46524500,6650,6650,6650,6650,0
|
|
20230809,155000,46524500,6650,6650,6650,6650,0
|
|
20230809,154900,46524500,6650,6650,6650,6650,0
|
|
20230809,154800,46524500,6650,6650,6650,6650,0
|
|
20230809,154700,46524500,6650,6650,6650,6650,0
|
|
20230809,154600,46524500,6650,6650,6650,6650,0
|
|
20230809,154500,46524500,6650,6650,6650,6650,52
|
|
20230809,154400,46524500,6650,6650,6650,6650,0
|
|
20230809,154300,46524500,6650,6650,6650,6650,0
|
|
20230809,154200,46524500,6650,6650,6650,6650,0
|
|
20230809,154100,46524500,6650,6650,6650,6650,0
|
|
20230809,154000,46524500,6650,6650,6650,6650,0
|
|
20230809,153900,46524500,6650,6650,6650,6650,0
|
|
20230809,153800,46524500,6650,6650,6650,6650,0
|
|
20230809,153700,46524500,6650,6650,6650,6650,0
|
|
20230809,153600,46524500,6650,6650,6650,6650,0
|
|
20230809,153500,46524500,6650,6650,6650,6650,0
|
|
20230809,153400,46524500,6650,6650,6650,6650,0
|
|
20230809,153300,46524500,6650,6650,6650,6650,0
|
|
20230809,153200,46524500,6650,6650,6650,6650,0
|
|
20230809,153100,46524500,6650,6650,6650,6650,0
|
|
20230809,153000,46524500,6650,6650,6650,6650,52
|
|
20230809,152900,46178700,6640,6640,6640,6640,0
|
|
20230809,152800,46178700,6640,6640,6640,6640,0
|
|
20230809,152700,46178700,6640,6640,6640,6640,0
|
|
20230809,152600,46178700,6640,6640,6640,6640,0
|
|
20230809,152500,46178700,6640,6640,6640,6640,0
|
|
20230809,152400,46178700,6640,6640,6640,6640,0
|
|
20230809,152300,46178700,6640,6640,6640,6640,0
|
|
20230809,152200,46178700,6640,6640,6640,6640,0
|
|
20230809,152100,46178700,6640,6640,6640,6640,0
|
|
20230809,152000,46178700,6640,6640,6640,6640,0
|
|
20230809,151900,46178700,6640,6640,6640,6640,0
|
|
20230809,151800,46178700,6640,6640,6640,6640,0
|
|
20230809,151700,46178700,6640,6640,6640,6640,0
|
|
20230809,151600,46178700,6640,6640,6640,6640,0
|
|
20230809,151500,46178700,6640,6640,6640,6640,0
|
|
20230809,151400,46178700,6640,6640,6640,6640,0
|
|
20230809,151300,46178700,6640,6640,6640,6640,0
|
|
20230809,151200,46178700,6640,6640,6640,6640,1
|
|
20230809,151100,46172060,6610,6610,6610,6610,0
|
|
20230809,151000,46172060,6610,6610,6610,6610,1
|
|
20230809,150900,46165450,6640,6640,6640,6640,0
|
|
20230809,150800,46165450,6640,6640,6640,6640,0
|
|
20230809,150700,46165450,6640,6640,6640,6640,25
|
|
20230809,150600,45999450,6640,6640,6640,6640,0
|
|
20230809,150500,45999450,6640,6640,6640,6640,0
|
|
20230809,150400,45999450,6640,6640,6640,6640,0
|
|
20230809,150300,45999450,6640,6640,6640,6640,0
|
|
20230809,150200,45999450,6640,6610,6640,6610,5
|
|
20230809,150100,45966370,6610,6610,6610,6610,166
|
|
20230809,150000,44869110,6650,6650,6650,6650,0
|
|
20230809,145900,44869110,6650,6650,6650,6650,1
|
|
20230809,145800,44862460,6610,6620,6620,6610,306
|
|
20230809,145700,42839700,6620,6620,6620,6620,17
|
|
20230809,145600,42727160,6620,6620,6620,6620,44
|
|
20230809,145500,42435880,6620,6650,6650,6620,219
|
|
20230809,145400,40986070,6630,6630,6630,6630,0
|
|
20230809,145300,40986070,6630,6630,6630,6630,0
|
|
20230809,145200,40986070,6630,6630,6630,6630,0
|
|
20230809,145100,40986070,6630,6630,6630,6630,906
|
|
20230809,145000,34979290,6650,6650,6650,6650,0
|
|
20230809,144900,34979290,6650,6650,6650,6650,0
|
|
20230809,144800,34979290,6650,6650,6650,6650,0
|
|
20230809,144700,34979290,6650,6650,6650,6650,0
|
|
20230809,144600,34979290,6650,6650,6650,6650,1
|
|
20230809,144500,34972640,6630,6630,6630,6630,0
|
|
20230809,144400,34972640,6630,6630,6630,6630,28
|
|
20230809,144300,34787000,6650,6650,6650,6650,0
|
|
20230809,144200,34787000,6650,6650,6650,6650,15
|
|
20230809,144100,34687250,6650,6650,6650,6650,0
|
|
20230809,144000,34687250,6650,6650,6650,6650,0
|
|
20230809,143900,34687250,6650,6650,6650,6650,0
|
|
20230809,143800,34687250,6650,6650,6650,6650,0
|
|
20230809,143700,34687250,6650,6650,6650,6650,0
|
|
20230809,143600,34687250,6650,6650,6650,6650,0
|
|
20230809,143500,34687250,6650,6650,6650,6650,0
|
|
20230809,143400,34687250,6650,6650,6650,6650,0
|
|
20230809,143300,34687250,6650,6650,6650,6650,0
|
|
20230809,143200,34687250,6650,6650,6650,6650,0
|
|
20230809,143100,34687250,6650,6650,6650,6650,0
|
|
20230809,143000,34687250,6650,6650,6650,6650,16
|
|
20230809,142900,34580850,6630,6630,6630,6630,110
|
|
20230809,142800,33851550,6640,6640,6640,6640,0
|
|
20230809,142700,33851550,6640,6640,6640,6640,0
|
|
20230809,142600,33851550,6640,6640,6640,6640,13
|
|
20230809,142500,33765230,6640,6640,6640,6640,0
|
|
20230809,142400,33765230,6640,6640,6640,6640,2
|
|
20230809,142300,33751950,6640,6640,6640,6640,60
|
|
20230809,142200,33353550,6640,6640,6640,6640,2
|
|
20230809,142100,33340270,6640,6640,6640,6640,1260
|
|
20230809,142000,24973870,6650,6650,6650,6650,0
|
|
20230809,141900,24973870,6650,6650,6650,6650,0
|
|
20230809,141800,24973870,6650,6650,6650,6650,0
|
|
20230809,141700,24973870,6650,6650,6650,6650,0
|
|
20230809,141600,24973870,6650,6650,6650,6650,0
|
|
20230809,141500,24973870,6650,6650,6650,6650,0
|
|
20230809,141400,24973870,6650,6650,6650,6650,0
|
|
20230809,141300,24973870,6650,6650,6650,6650,20
|
|
20230809,141200,24840870,6650,6650,6650,6650,29
|
|
20230809,141100,24648020,6650,6650,6650,6650,0
|
|
20230809,141000,24648020,6650,6650,6650,6650,0
|
|
20230809,140900,24648020,6650,6650,6650,6650,0
|
|
20230809,140800,24648020,6650,6650,6650,6650,0
|
|
20230809,140700,24648020,6650,6650,6650,6650,0
|
|
20230809,140600,24648020,6650,6650,6650,6650,0
|
|
20230809,140500,24648020,6650,6650,6650,6650,0
|
|
20230809,140400,24648020,6650,6650,6650,6650,0
|
|
20230809,140300,24648020,6650,6650,6650,6650,0
|
|
20230809,140200,24648020,6650,6650,6650,6650,0
|
|
20230809,140100,24648020,6650,6650,6650,6650,0
|
|
20230809,140000,24648020,6650,6650,6650,6650,0
|
|
20230809,135900,24648020,6650,6650,6650,6650,0
|
|
20230809,135800,24648020,6650,6650,6650,6650,0
|
|
20230809,135700,24648020,6650,6650,6650,6650,0
|
|
20230809,135600,24648020,6650,6650,6650,6650,0
|
|
20230809,135500,24648020,6650,6650,6650,6650,0
|
|
20230809,135400,24648020,6650,6650,6650,6650,0
|
|
20230809,135300,24648020,6650,6650,6650,6650,0
|
|
20230809,135200,24648020,6650,6650,6650,6650,0
|
|
20230809,135100,24648020,6650,6650,6650,6650,28
|
|
20230809,135000,24461820,6650,6650,6650,6650,0
|
|
20230809,134900,24461820,6650,6650,6650,6650,0
|
|
20230809,134800,24461820,6650,6650,6650,6650,0
|
|
20230809,134700,24461820,6650,6650,6650,6650,0
|
|
20230809,134600,24461820,6650,6650,6650,6650,0
|
|
20230809,134500,24461820,6650,6650,6650,6650,0
|
|
20230809,134400,24461820,6650,6650,6650,6650,0
|
|
20230809,134300,24461820,6650,6650,6650,6650,0
|
|
20230809,134200,24461820,6650,6650,6650,6650,0
|
|
20230809,134100,24461820,6650,6650,6650,6650,0
|
|
20230809,134000,24461820,6650,6650,6650,6650,0
|
|
20230809,133900,24461820,6650,6650,6650,6650,0
|
|
20230809,133800,24461820,6650,6650,6650,6650,0
|
|
20230809,133700,24461820,6650,6650,6650,6650,31
|
|
20230809,133600,24255670,6650,6650,6650,6650,0
|
|
20230809,133500,24255670,6650,6650,6650,6650,0
|
|
20230809,133400,24255670,6650,6650,6650,6650,0
|
|
20230809,133300,24255670,6650,6650,6650,6650,0
|
|
20230809,133200,24255670,6650,6650,6650,6650,0
|
|
20230809,133100,24255670,6650,6650,6650,6650,0
|
|
20230809,133000,24255670,6650,6650,6650,6650,0
|
|
20230809,132900,24255670,6650,6650,6650,6650,0
|
|
20230809,132800,24255670,6650,6650,6650,6650,10
|
|
20230809,132700,24189170,6650,6650,6650,6650,0
|
|
20230809,132600,24189170,6650,6650,6650,6650,0
|
|
20230809,132500,24189170,6650,6650,6650,6650,0
|
|
20230809,132400,24189170,6650,6650,6650,6650,0
|
|
20230809,132300,24189170,6650,6650,6650,6650,0
|
|
20230809,132200,24189170,6650,6650,6650,6650,0
|
|
20230809,132100,24189170,6650,6650,6650,6650,0
|
|
20230809,132000,24189170,6650,6650,6650,6650,0
|
|
20230809,131900,24189170,6650,6650,6650,6650,0
|
|
20230809,131800,24189170,6650,6650,6650,6650,0
|
|
20230809,131700,24189170,6650,6650,6650,6650,0
|
|
20230809,131600,24189170,6650,6650,6650,6650,0
|
|
20230809,131500,24189170,6650,6650,6650,6650,0
|
|
20230809,131400,24189170,6650,6650,6650,6650,0
|
|
20230809,131300,24189170,6650,6650,6650,6650,0
|
|
20230809,131200,24189170,6650,6650,6650,6650,0
|
|
20230809,131100,24189170,6650,6650,6650,6650,0
|
|
20230809,131000,24189170,6650,6650,6650,6650,0
|
|
20230809,130900,24189170,6650,6650,6650,6650,0
|
|
20230809,130800,24189170,6650,6650,6650,6650,0
|
|
20230809,130700,24189170,6650,6650,6650,6650,0
|
|
20230809,130600,24189170,6650,6650,6650,6650,0
|
|
20230809,130500,24189170,6650,6650,6650,6650,1
|
|
20230809,130400,24182520,6640,6640,6640,6640,54
|
|
20230809,130300,23823960,6650,6650,6650,6650,0
|
|
20230809,130200,23823960,6650,6650,6650,6650,0
|
|
20230809,130100,23823960,6650,6650,6650,6650,0
|
|
20230809,130000,23823960,6650,6650,6650,6650,0
|
|
20230809,125900,23823960,6650,6650,6650,6650,0
|
|
20230809,125800,23823960,6650,6650,6650,6650,0
|
|
20230809,125700,23823960,6650,6650,6650,6650,0
|
|
20230809,125600,23823960,6650,6650,6650,6650,0
|
|
20230809,125500,23823960,6650,6650,6650,6650,0
|
|
20230809,125400,23823960,6650,6650,6650,6650,0
|
|
20230809,125300,23823960,6650,6650,6650,6650,0
|
|
20230809,125200,23823960,6650,6650,6650,6650,0
|
|
20230809,125100,23823960,6650,6650,6650,6650,0
|
|
20230809,125000,23823960,6650,6650,6650,6650,0
|
|
20230809,124900,23823960,6650,6650,6650,6650,0
|
|
20230809,124800,23823960,6650,6650,6650,6650,0
|
|
20230809,124700,23823960,6650,6650,6650,6650,7
|
|
20230809,124600,23777410,6650,6650,6650,6650,8
|
|
20230809,124500,23724210,6650,6650,6650,6650,0
|
|
20230809,124400,23724210,6650,6650,6650,6650,0
|
|
20230809,124300,23724210,6650,6650,6650,6650,0
|
|
20230809,124200,23724210,6650,6650,6650,6650,1
|
|
20230809,124100,23717560,6650,6650,6650,6650,0
|
|
20230809,124000,23717560,6650,6650,6650,6650,0
|
|
20230809,123900,23717560,6650,6650,6650,6650,0
|
|
20230809,123800,23717560,6650,6650,6650,6650,0
|
|
20230809,123700,23717560,6650,6650,6650,6650,0
|
|
20230809,123600,23717560,6650,6650,6650,6650,0
|
|
20230809,123500,23717560,6650,6650,6650,6650,0
|
|
20230809,123400,23717560,6650,6650,6650,6650,0
|
|
20230809,123300,23717560,6650,6650,6650,6650,0
|
|
20230809,123200,23717560,6650,6650,6650,6650,0
|
|
20230809,123100,23717560,6650,6650,6650,6650,0
|
|
20230809,123000,23717560,6650,6650,6650,6650,0
|
|
20230809,122900,23717560,6650,6650,6650,6650,0
|
|
20230809,122800,23717560,6650,6650,6650,6650,0
|
|
20230809,122700,23717560,6650,6650,6650,6650,0
|
|
20230809,122600,23717560,6650,6650,6650,6650,0
|
|
20230809,122500,23717560,6650,6650,6650,6650,0
|
|
20230809,122400,23717560,6650,6650,6650,6650,0
|
|
20230809,122300,23717560,6650,6650,6650,6650,0
|
|
20230809,122200,23717560,6650,6650,6650,6650,0
|
|
20230809,122100,23717560,6650,6650,6650,6650,0
|
|
20230809,122000,23717560,6650,6650,6650,6650,0
|
|
20230809,121900,23717560,6650,6650,6650,6650,0
|
|
20230809,121800,23717560,6650,6650,6650,6650,0
|
|
20230809,121700,23717560,6650,6650,6650,6650,0
|
|
20230809,121600,23717560,6650,6650,6650,6650,0
|
|
20230809,121500,23717560,6650,6650,6650,6650,0
|
|
20230809,121400,23717560,6650,6650,6650,6650,1
|
|
20230809,121300,23710910,6650,6650,6650,6650,0
|
|
20230809,121200,23710910,6650,6650,6650,6650,0
|
|
20230809,121100,23710910,6650,6650,6650,6650,0
|
|
20230809,121000,23710910,6650,6650,6650,6650,0
|
|
20230809,120900,23710910,6650,6650,6650,6650,0
|
|
20230809,120800,23710910,6650,6650,6650,6650,0
|
|
20230809,120700,23710910,6650,6650,6650,6650,0
|
|
20230809,120600,23710910,6650,6650,6650,6650,0
|
|
20230809,120500,23710910,6650,6650,6650,6650,0
|
|
20230809,120400,23710910,6650,6650,6650,6650,0
|
|
20230809,120300,23710910,6650,6650,6650,6650,0
|
|
20230809,120200,23710910,6650,6650,6650,6650,0
|
|
20230809,120100,23710910,6650,6650,6650,6650,0
|
|
20230809,120000,23710910,6650,6650,6650,6650,1
|
|
20230809,115900,23704260,6640,6640,6640,6640,0
|
|
20230809,115800,23704260,6640,6640,6640,6640,0
|
|
20230809,115700,23704260,6640,6640,6640,6640,0
|
|
20230809,115600,23704260,6640,6640,6640,6640,0
|
|
20230809,115500,23704260,6640,6640,6640,6640,0
|
|
20230809,115400,23704260,6640,6640,6640,6640,114
|
|
20230809,115300,22947300,6650,6650,6650,6650,0
|
|
20230809,115200,22947300,6650,6650,6650,6650,0
|
|
20230809,115100,22947300,6650,6650,6650,6650,2
|
|
20230809,115000,22934000,6640,6640,6640,6640,0
|
|
20230809,114900,22934000,6640,6640,6640,6640,0
|
|
20230809,114800,22934000,6640,6640,6640,6640,0
|
|
20230809,114700,22934000,6640,6640,6640,6640,40
|
|
20230809,114600,22668400,6650,6650,6650,6650,0
|
|
20230809,114500,22668400,6650,6650,6650,6650,0
|
|
20230809,114400,22668400,6650,6650,6650,6650,0
|
|
20230809,114300,22668400,6650,6650,6650,6650,0
|
|
20230809,114200,22668400,6650,6650,6650,6650,0
|
|
20230809,114100,22668400,6650,6650,6650,6650,0
|
|
20230809,114000,22668400,6650,6650,6650,6650,0
|
|
20230809,113900,22668400,6650,6650,6650,6650,0
|
|
20230809,113800,22668400,6650,6650,6650,6650,0
|
|
20230809,113700,22668400,6650,6650,6650,6650,0
|
|
20230809,113600,22668400,6650,6650,6650,6650,0
|
|
20230809,113500,22668400,6650,6650,6650,6650,0
|
|
20230809,113400,22668400,6650,6650,6650,6650,0
|
|
20230809,113300,22668400,6650,6650,6650,6650,0
|
|
20230809,113200,22668400,6650,6650,6650,6650,0
|
|
20230809,113100,22668400,6650,6650,6650,6650,0
|
|
20230809,113000,22668400,6650,6650,6650,6650,0
|
|
20230809,112900,22668400,6650,6650,6650,6650,0
|
|
20230809,112800,22668400,6650,6650,6650,6650,0
|
|
20230809,112700,22668400,6650,6650,6650,6650,0
|
|
20230809,112600,22668400,6650,6650,6650,6650,0
|
|
20230809,112500,22668400,6650,6650,6650,6650,0
|
|
20230809,112400,22668400,6650,6650,6650,6650,0
|
|
20230809,112300,22668400,6650,6650,6650,6650,0
|
|
20230809,112200,22668400,6650,6650,6650,6650,0
|
|
20230809,112100,22668400,6650,6650,6650,6650,0
|
|
20230809,112000,22668400,6650,6650,6650,6650,0
|
|
20230809,111900,22668400,6650,6650,6650,6650,0
|
|
20230809,111800,22668400,6650,6650,6650,6650,0
|
|
20230809,111700,22668400,6650,6650,6650,6650,0
|
|
20230809,111600,22668400,6650,6650,6650,6650,0
|
|
20230809,111500,22668400,6650,6650,6650,6650,0
|
|
20230809,111400,22668400,6650,6650,6650,6650,0
|
|
20230809,111300,22668400,6650,6650,6650,6650,0
|
|
20230809,111200,22668400,6650,6650,6650,6650,0
|
|
20230809,111100,22668400,6650,6650,6650,6650,0
|
|
20230809,111000,22668400,6650,6650,6650,6650,0
|
|
20230809,110900,22668400,6650,6650,6650,6650,0
|
|
20230809,110800,22668400,6650,6650,6650,6650,479
|
|
20230809,110700,19483050,6640,6640,6640,6640,0
|
|
20230809,110600,19483050,6640,6640,6640,6640,0
|
|
20230809,110500,19483050,6640,6640,6640,6640,3
|
|
20230809,110400,19463130,6640,6640,6640,6640,124
|
|
20230809,110300,18639770,6650,6650,6650,6650,0
|
|
20230809,110200,18639770,6650,6650,6650,6650,0
|
|
20230809,110100,18639770,6650,6650,6650,6650,0
|
|
20230809,110000,18639770,6650,6650,6650,6650,0
|
|
20230809,105900,18639770,6650,6650,6650,6650,0
|
|
20230809,105800,18639770,6650,6650,6650,6650,0
|
|
20230809,105700,18639770,6650,6650,6650,6650,0
|
|
20230809,105600,18639770,6650,6650,6650,6650,0
|
|
20230809,105500,18639770,6650,6650,6650,6650,0
|
|
20230809,105400,18639770,6650,6650,6650,6650,0
|
|
20230809,105300,18639770,6650,6650,6650,6650,0
|
|
20230809,105200,18639770,6650,6650,6650,6650,0
|
|
20230809,105100,18639770,6650,6650,6650,6650,0
|
|
20230809,105000,18639770,6650,6650,6650,6650,0
|
|
20230809,104900,18639770,6650,6650,6650,6650,0
|
|
20230809,104800,18639770,6650,6650,6650,6650,0
|
|
20230809,104700,18639770,6650,6650,6650,6650,0
|
|
20230809,104600,18639770,6650,6650,6650,6650,0
|
|
20230809,104500,18639770,6650,6650,6650,6650,0
|
|
20230809,104400,18639770,6650,6650,6650,6650,0
|
|
20230809,104300,18639770,6650,6650,6650,6650,0
|
|
20230809,104200,18639770,6650,6650,6650,6650,0
|
|
20230809,104100,18639770,6650,6650,6650,6650,16
|
|
20230809,104000,18533370,6640,6640,6640,6640,0
|
|
20230809,103900,18533370,6640,6640,6640,6640,0
|
|
20230809,103800,18533370,6640,6640,6640,6640,0
|
|
20230809,103700,18533370,6640,6640,6640,6640,0
|
|
20230809,103600,18533370,6640,6640,6640,6640,5
|
|
20230809,103500,18500170,6650,6650,6650,6650,0
|
|
20230809,103400,18500170,6650,6650,6650,6650,0
|
|
20230809,103300,18500170,6650,6650,6650,6650,0
|
|
20230809,103200,18500170,6650,6650,6650,6650,0
|
|
20230809,103100,18500170,6650,6650,6650,6650,0
|
|
20230809,103000,18500170,6650,6650,6650,6650,0
|
|
20230809,102900,18500170,6650,6650,6650,6650,0
|
|
20230809,102800,18500170,6650,6650,6650,6650,0
|
|
20230809,102700,18500170,6650,6650,6650,6650,5
|
|
20230809,102600,18466920,6650,6650,6650,6650,0
|
|
20230809,102500,18466920,6650,6650,6650,6650,0
|
|
20230809,102400,18466920,6650,6650,6650,6650,0
|
|
20230809,102300,18466920,6650,6650,6650,6650,0
|
|
20230809,102200,18466920,6650,6650,6650,6650,0
|
|
20230809,102100,18466920,6650,6650,6650,6650,0
|
|
20230809,102000,18466920,6650,6650,6650,6650,0
|
|
20230809,101900,18466920,6650,6650,6650,6650,1
|
|
20230809,101800,18460270,6650,6650,6650,6650,0
|
|
20230809,101700,18460270,6650,6650,6650,6650,0
|
|
20230809,101600,18460270,6650,6650,6650,6650,0
|
|
20230809,101500,18460270,6650,6650,6650,6650,0
|
|
20230809,101400,18460270,6650,6650,6650,6650,0
|
|
20230809,101300,18460270,6650,6650,6650,6650,2
|
|
20230809,101200,18446970,6650,6650,6650,6650,0
|
|
20230809,101100,18446970,6650,6650,6650,6650,0
|
|
20230809,101000,18446970,6650,6650,6650,6650,50
|
|
20230809,100900,18114470,6650,6650,6650,6650,960
|
|
20230809,100800,11730470,6650,6650,6650,6650,32
|
|
20230809,100700,11517670,6650,6650,6650,6650,10
|
|
20230809,100600,11451170,6650,6650,6650,6650,0
|
|
20230809,100500,11451170,6650,6650,6650,6650,1
|
|
20230809,100400,11444520,6640,6640,6640,6640,2
|
|
20230809,100300,11431240,6640,6650,6650,6640,43
|
|
20230809,100200,11145320,6650,6650,6650,6650,64
|
|
20230809,100100,10719720,6660,6660,6660,6660,0
|
|
20230809,100000,10719720,6660,6660,6660,6660,0
|
|
20230809,095900,10719720,6660,6660,6660,6660,0
|
|
20230809,095800,10719720,6660,6660,6660,6660,0
|
|
20230809,095700,10719720,6660,6660,6660,6660,0
|
|
20230809,095600,10719720,6660,6660,6660,6660,1
|
|
20230809,095500,10713060,6660,6660,6660,6660,0
|
|
20230809,095400,10713060,6660,6660,6660,6660,10
|
|
20230809,095300,10646460,6650,6650,6650,6650,8
|
|
20230809,095200,10593260,6660,6660,6660,6660,0
|
|
20230809,095100,10593260,6660,6660,6660,6660,0
|
|
20230809,095000,10593260,6660,6660,6660,6660,0
|
|
20230809,094900,10593260,6660,6660,6660,6660,0
|
|
20230809,094800,10593260,6660,6660,6660,6660,0
|
|
20230809,094700,10593260,6660,6660,6660,6660,0
|
|
20230809,094600,10593260,6660,6660,6660,6660,0
|
|
20230809,094500,10593260,6660,6660,6660,6660,0
|
|
20230809,094400,10593260,6660,6660,6660,6660,0
|
|
20230809,094300,10593260,6660,6660,6660,6660,5
|
|
20230809,094200,10559960,6660,6660,6660,6660,0
|
|
20230809,094100,10559960,6660,6660,6660,6660,0
|
|
20230809,094000,10559960,6660,6660,6660,6660,0
|
|
20230809,093900,10559960,6660,6660,6660,6660,0
|
|
20230809,093800,10559960,6660,6660,6660,6660,0
|
|
20230809,093700,10559960,6660,6660,6660,6660,200
|
|
20230809,093600,9227960,6660,6660,6660,6660,0
|
|
20230809,093500,9227960,6660,6660,6660,6660,1
|
|
20230809,093400,9221300,6650,6650,6650,6650,0
|
|
20230809,093300,9221300,6650,6650,6650,6650,151
|
|
20230809,093200,8217150,6650,6650,6650,6650,0
|
|
20230809,093100,8217150,6650,6650,6650,6650,0
|
|
20230809,093000,8217150,6650,6650,6650,6650,0
|
|
20230809,092900,8217150,6650,6650,6650,6650,0
|
|
20230809,092800,8217150,6650,6650,6650,6650,0
|
|
20230809,092700,8217150,6650,6650,6650,6650,10
|
|
20230809,092600,8150650,6660,6660,6660,6660,5
|
|
20230809,092500,8117350,6660,6660,6660,6660,0
|
|
20230809,092400,8117350,6660,6660,6660,6660,0
|
|
20230809,092300,8117350,6660,6660,6660,6660,0
|
|
20230809,092200,8117350,6660,6660,6660,6660,0
|
|
20230809,092100,8117350,6660,6660,6660,6660,0
|
|
20230809,092000,8117350,6660,6660,6660,6660,0
|
|
20230809,091900,8117350,6660,6660,6660,6650,176
|
|
20230809,091800,6945240,6650,6660,6660,6650,187
|
|
20230809,091700,5699880,6660,6660,6660,6660,3
|
|
20230809,091600,5679900,6660,6660,6660,6660,0
|
|
20230809,091500,5679900,6660,6660,6660,6660,0
|
|
20230809,091400,5679900,6660,6650,6660,6650,7
|
|
20230809,091300,5633340,6660,6660,6660,6660,0
|
|
20230809,091200,5633340,6660,6660,6660,6660,161
|
|
20230809,091100,4561080,6660,6660,6660,6660,0
|
|
20230809,091000,4561080,6660,6660,6660,6660,0
|
|
20230809,090900,4561080,6660,6660,6660,6660,0
|
|
20230809,090800,4561080,6660,6660,6660,6660,0
|
|
20230809,090700,4561080,6660,6660,6660,6660,2
|
|
20230809,090600,4547760,6660,6660,6660,6660,150
|
|
20230809,090500,3548760,6660,6660,6660,6660,10
|
|
20230809,090400,3482160,6660,6660,6660,6660,1
|
|
20230809,090300,3475500,6620,6620,6620,6620,0
|
|
20230809,090200,3475500,6620,6620,6620,6620,3
|
|
20230809,090100,3455640,6620,6620,6620,6620,1
|
|
20230809,090000,3449020,6620,6620,6620,6620,521
|