589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184600,40041090,6400,6400,6400,6400,91
|
|
20230906,184500,40041090,6400,6400,6400,6400,0
|
|
20230906,184400,40041090,6400,6400,6400,6400,0
|
|
20230906,184300,40041090,6400,6400,6400,6400,0
|
|
20230906,184200,40041090,6400,6400,6400,6400,0
|
|
20230906,184100,40041090,6400,6400,6400,6400,0
|
|
20230906,184000,40041090,6400,6400,6400,6400,0
|
|
20230906,183900,40041090,6400,6400,6400,6400,0
|
|
20230906,183800,40041090,6400,6400,6400,6400,0
|
|
20230906,183700,40041090,6400,6400,6400,6400,0
|
|
20230906,183600,40041090,6400,6400,6400,6400,0
|
|
20230906,183500,40041090,6400,6400,6400,6400,0
|
|
20230906,183400,40041090,6400,6400,6400,6400,0
|
|
20230906,183300,40041090,6400,6400,6400,6400,0
|
|
20230906,183200,40041090,6400,6400,6400,6400,0
|
|
20230906,183100,40041090,6400,6400,6400,6400,0
|
|
20230906,183000,40041090,6400,6400,6400,6400,0
|
|
20230906,182900,40041090,6400,6400,6400,6400,0
|
|
20230906,182800,40041090,6400,6400,6400,6400,0
|
|
20230906,182700,40041090,6400,6400,6400,6400,0
|
|
20230906,182600,40041090,6400,6400,6400,6400,0
|
|
20230906,182500,40041090,6400,6400,6400,6400,0
|
|
20230906,182400,40041090,6400,6400,6400,6400,0
|
|
20230906,182300,40041090,6400,6400,6400,6400,0
|
|
20230906,182200,40041090,6400,6400,6400,6400,0
|
|
20230906,182100,40041090,6400,6400,6400,6400,0
|
|
20230906,182000,40041090,6400,6400,6400,6400,0
|
|
20230906,181900,40041090,6400,6400,6400,6400,0
|
|
20230906,181800,40041090,6400,6400,6400,6400,0
|
|
20230906,181700,40041090,6400,6400,6400,6400,0
|
|
20230906,181600,40041090,6400,6400,6400,6400,91
|
|
20230906,181500,40041090,6400,6400,6400,6400,0
|
|
20230906,181400,40041090,6400,6400,6400,6400,0
|
|
20230906,181300,40041090,6400,6400,6400,6400,0
|
|
20230906,181200,40041090,6400,6400,6400,6400,0
|
|
20230906,181100,40041090,6400,6400,6400,6400,0
|
|
20230906,181000,40041090,6400,6400,6400,6400,0
|
|
20230906,180900,40041090,6400,6400,6400,6400,0
|
|
20230906,180800,40041090,6400,6400,6400,6400,0
|
|
20230906,180700,40041090,6400,6400,6400,6400,0
|
|
20230906,180600,40041090,6400,6400,6400,6400,0
|
|
20230906,180500,40041090,6400,6400,6400,6400,0
|
|
20230906,180400,40041090,6400,6400,6400,6400,0
|
|
20230906,180300,40041090,6400,6400,6400,6400,0
|
|
20230906,180200,40041090,6400,6400,6400,6400,0
|
|
20230906,180100,40041090,6400,6400,6400,6400,0
|
|
20230906,180000,40041090,6400,6400,6400,6400,0
|
|
20230906,175900,40041090,6400,6400,6400,6400,0
|
|
20230906,175800,40041090,6400,6400,6400,6400,0
|
|
20230906,175700,40041090,6400,6400,6400,6400,0
|
|
20230906,175600,40041090,6400,6400,6400,6400,0
|
|
20230906,175500,40041090,6400,6400,6400,6400,0
|
|
20230906,175400,40041090,6400,6400,6400,6400,0
|
|
20230906,175300,40041090,6400,6400,6400,6400,0
|
|
20230906,175200,40041090,6400,6400,6400,6400,0
|
|
20230906,175100,40041090,6400,6400,6400,6400,0
|
|
20230906,175000,40041090,6400,6400,6400,6400,0
|
|
20230906,174900,40041090,6400,6400,6400,6400,0
|
|
20230906,174800,40041090,6400,6400,6400,6400,0
|
|
20230906,174700,40041090,6400,6400,6400,6400,0
|
|
20230906,174600,40041090,6400,6400,6400,6400,91
|
|
20230906,174500,40041090,6400,6400,6400,6400,0
|
|
20230906,174400,40041090,6400,6400,6400,6400,0
|
|
20230906,174300,40041090,6400,6400,6400,6400,0
|
|
20230906,174200,40041090,6400,6400,6400,6400,0
|
|
20230906,174100,40041090,6400,6400,6400,6400,0
|
|
20230906,174000,40041090,6400,6400,6400,6400,0
|
|
20230906,173900,40041090,6400,6400,6400,6400,0
|
|
20230906,173800,40041090,6400,6400,6400,6400,0
|
|
20230906,173700,40041090,6400,6400,6400,6400,0
|
|
20230906,173600,40041090,6400,6400,6400,6400,0
|
|
20230906,173500,40041090,6400,6400,6400,6400,0
|
|
20230906,173400,40041090,6400,6400,6400,6400,0
|
|
20230906,173300,40041090,6400,6400,6400,6400,0
|
|
20230906,173200,40041090,6400,6400,6400,6400,0
|
|
20230906,173100,40041090,6400,6400,6400,6400,0
|
|
20230906,173000,40041090,6400,6400,6400,6400,0
|
|
20230906,172900,40041090,6400,6400,6400,6400,0
|
|
20230906,172800,40041090,6400,6400,6400,6400,0
|
|
20230906,172700,40041090,6400,6400,6400,6400,0
|
|
20230906,172600,40041090,6400,6400,6400,6400,0
|
|
20230906,172500,40041090,6400,6400,6400,6400,0
|
|
20230906,172400,40041090,6400,6400,6400,6400,0
|
|
20230906,172300,40041090,6400,6400,6400,6400,0
|
|
20230906,172200,40041090,6400,6400,6400,6400,0
|
|
20230906,172100,40041090,6400,6400,6400,6400,0
|
|
20230906,172000,40041090,6400,6400,6400,6400,0
|
|
20230906,171900,40041090,6400,6400,6400,6400,0
|
|
20230906,171800,40041090,6400,6400,6400,6400,0
|
|
20230906,171700,40041090,6400,6400,6400,6400,0
|
|
20230906,171600,40041090,6400,6400,6400,6400,91
|
|
20230906,171500,40041090,6400,6400,6400,6400,0
|
|
20230906,171400,40041090,6400,6400,6400,6400,0
|
|
20230906,171300,40041090,6400,6400,6400,6400,0
|
|
20230906,171200,40041090,6400,6400,6400,6400,0
|
|
20230906,171100,40041090,6400,6400,6400,6400,0
|
|
20230906,171000,40041090,6400,6400,6400,6400,0
|
|
20230906,170900,40041090,6400,6400,6400,6400,0
|
|
20230906,170800,40041090,6400,6400,6400,6400,0
|
|
20230906,170700,40041090,6400,6400,6400,6400,0
|
|
20230906,170600,40041090,6400,6400,6400,6400,0
|
|
20230906,170500,40041090,6400,6400,6400,6400,0
|
|
20230906,170400,40041090,6400,6400,6400,6400,0
|
|
20230906,170300,40041090,6400,6400,6400,6400,0
|
|
20230906,170200,40041090,6400,6400,6400,6400,0
|
|
20230906,170100,40041090,6400,6400,6400,6400,0
|
|
20230906,170000,40041090,6400,6400,6400,6400,0
|
|
20230906,165900,40041090,6400,6400,6400,6400,0
|
|
20230906,165800,40041090,6400,6400,6400,6400,0
|
|
20230906,165700,40041090,6400,6400,6400,6400,0
|
|
20230906,165600,40041090,6400,6400,6400,6400,0
|
|
20230906,165500,40041090,6400,6400,6400,6400,0
|
|
20230906,165400,40041090,6400,6400,6400,6400,0
|
|
20230906,165300,40041090,6400,6400,6400,6400,0
|
|
20230906,165200,40041090,6400,6400,6400,6400,0
|
|
20230906,165100,40041090,6400,6400,6400,6400,0
|
|
20230906,165000,40041090,6400,6400,6400,6400,0
|
|
20230906,164900,40041090,6400,6400,6400,6400,0
|
|
20230906,164800,40041090,6400,6400,6400,6400,0
|
|
20230906,164700,40041090,6400,6400,6400,6400,0
|
|
20230906,164600,40041090,6400,6400,6400,6400,91
|
|
20230906,164500,40041090,6400,6400,6400,6400,0
|
|
20230906,164400,40041090,6400,6400,6400,6400,0
|
|
20230906,164300,40041090,6400,6400,6400,6400,0
|
|
20230906,164200,40041090,6400,6400,6400,6400,0
|
|
20230906,164100,40041090,6400,6400,6400,6400,0
|
|
20230906,164000,40041090,6400,6400,6400,6400,0
|
|
20230906,163900,40041090,6400,6400,6400,6400,0
|
|
20230906,163800,40041090,6400,6400,6400,6400,0
|
|
20230906,163700,40041090,6400,6400,6400,6400,0
|
|
20230906,163600,40041090,6400,6400,6400,6400,0
|
|
20230906,163500,40041090,6400,6400,6400,6400,0
|
|
20230906,163400,40041090,6400,6400,6400,6400,0
|
|
20230906,163300,40041090,6400,6400,6400,6400,0
|
|
20230906,163200,40041090,6400,6400,6400,6400,0
|
|
20230906,163100,40041090,6400,6400,6400,6400,0
|
|
20230906,163000,40041090,6400,6400,6400,6400,0
|
|
20230906,162900,40041090,6400,6400,6400,6400,0
|
|
20230906,162800,40041090,6400,6400,6400,6400,0
|
|
20230906,162700,40041090,6400,6400,6400,6400,0
|
|
20230906,162600,40041090,6400,6400,6400,6400,0
|
|
20230906,162500,40041090,6400,6400,6400,6400,0
|
|
20230906,162400,40041090,6400,6400,6400,6400,0
|
|
20230906,162300,40041090,6400,6400,6400,6400,0
|
|
20230906,162200,40041090,6400,6400,6400,6400,0
|
|
20230906,162100,40041090,6400,6400,6400,6400,0
|
|
20230906,162000,40041090,6400,6400,6400,6400,0
|
|
20230906,161900,40041090,6400,6400,6400,6400,0
|
|
20230906,161800,40041090,6400,6400,6400,6400,0
|
|
20230906,161700,40041090,6400,6400,6400,6400,0
|
|
20230906,161600,40041090,6400,6400,6400,6400,91
|
|
20230906,161500,40041090,6400,6400,6400,6400,0
|
|
20230906,161400,40041090,6400,6400,6400,6400,0
|
|
20230906,161300,40041090,6400,6400,6400,6400,0
|
|
20230906,161200,40041090,6400,6400,6400,6400,0
|
|
20230906,161100,40041090,6400,6400,6400,6400,0
|
|
20230906,161000,40041090,6400,6400,6400,6400,0
|
|
20230906,160900,40041090,6400,6400,6400,6400,0
|
|
20230906,160800,40041090,6400,6400,6400,6400,0
|
|
20230906,160700,40041090,6400,6400,6400,6400,0
|
|
20230906,160600,40041090,6400,6400,6400,6400,0
|
|
20230906,160500,40041090,6400,6400,6400,6400,0
|
|
20230906,160400,40041090,6400,6400,6400,6400,0
|
|
20230906,160300,40041090,6400,6400,6400,6400,0
|
|
20230906,160200,40041090,6400,6400,6400,6400,0
|
|
20230906,160100,40041090,6400,6400,6400,6400,0
|
|
20230906,160000,40041090,6400,6400,6400,6400,0
|
|
20230906,155900,40041090,6400,6400,6400,6400,0
|
|
20230906,155800,40041090,6400,6400,6400,6400,0
|
|
20230906,155700,40041090,6400,6400,6400,6400,0
|
|
20230906,155600,40041090,6400,6400,6400,6400,0
|
|
20230906,155500,40041090,6400,6400,6400,6400,0
|
|
20230906,155400,40041090,6400,6400,6400,6400,0
|
|
20230906,155300,40041090,6400,6400,6400,6400,0
|
|
20230906,155200,40041090,6400,6400,6400,6400,0
|
|
20230906,155100,40041090,6400,6400,6400,6400,0
|
|
20230906,155000,40041090,6400,6400,6400,6400,0
|
|
20230906,154900,40041090,6400,6400,6400,6400,0
|
|
20230906,154800,40041090,6400,6400,6400,6400,0
|
|
20230906,154700,40041090,6400,6400,6400,6400,0
|
|
20230906,154600,40041090,6400,6400,6400,6400,91
|
|
20230906,154500,40041090,6400,6400,6400,6400,0
|
|
20230906,154400,40041090,6400,6400,6400,6400,0
|
|
20230906,154300,40041090,6400,6400,6400,6400,0
|
|
20230906,154200,40041090,6400,6400,6400,6400,0
|
|
20230906,154100,40041090,6400,6400,6400,6400,0
|
|
20230906,154000,40041090,6400,6400,6400,6400,0
|
|
20230906,153900,40041090,6400,6400,6400,6400,0
|
|
20230906,153800,40041090,6400,6400,6400,6400,0
|
|
20230906,153700,40041090,6400,6400,6400,6400,0
|
|
20230906,153600,40041090,6400,6400,6400,6400,0
|
|
20230906,153500,40041090,6400,6400,6400,6400,0
|
|
20230906,153400,40041090,6400,6400,6400,6400,0
|
|
20230906,153300,40041090,6400,6400,6400,6400,0
|
|
20230906,153200,40041090,6400,6400,6400,6400,0
|
|
20230906,153100,40041090,6400,6400,6400,6400,0
|
|
20230906,153000,40041090,6400,6400,6400,6400,91
|
|
20230906,152900,39458690,6400,6400,6400,6400,0
|
|
20230906,152800,39458690,6400,6400,6400,6400,0
|
|
20230906,152700,39458690,6400,6400,6400,6400,0
|
|
20230906,152600,39458690,6400,6400,6400,6400,0
|
|
20230906,152500,39458690,6400,6400,6400,6400,0
|
|
20230906,152400,39458690,6400,6400,6400,6400,0
|
|
20230906,152300,39458690,6400,6400,6400,6400,0
|
|
20230906,152200,39458690,6400,6400,6400,6400,0
|
|
20230906,152100,39458690,6400,6400,6400,6400,0
|
|
20230906,152000,39458690,6400,6400,6400,6400,0
|
|
20230906,151900,39458690,6400,6400,6400,6400,0
|
|
20230906,151800,39458690,6400,6400,6400,6400,0
|
|
20230906,151700,39458690,6400,6400,6400,6400,0
|
|
20230906,151600,39458690,6400,6400,6400,6400,0
|
|
20230906,151500,39458690,6400,6400,6400,6400,0
|
|
20230906,151400,39458690,6400,6400,6400,6400,0
|
|
20230906,151300,39458690,6400,6370,6400,6370,1000
|
|
20230906,151200,33068800,6360,6360,6360,6360,0
|
|
20230906,151100,33068800,6360,6360,6360,6360,0
|
|
20230906,151000,33068800,6360,6360,6360,6360,0
|
|
20230906,150900,33068800,6360,6360,6360,6360,0
|
|
20230906,150800,33068800,6360,6360,6360,6360,0
|
|
20230906,150700,33068800,6360,6360,6360,6360,0
|
|
20230906,150600,33068800,6360,6360,6360,6360,100
|
|
20230906,150500,32432800,6350,6350,6350,6350,0
|
|
20230906,150400,32432800,6350,6350,6350,6350,0
|
|
20230906,150300,32432800,6350,6350,6350,6350,0
|
|
20230906,150200,32432800,6350,6350,6350,6350,0
|
|
20230906,150100,32432800,6350,6350,6350,6350,0
|
|
20230906,150000,32432800,6350,6350,6350,6350,3
|
|
20230906,145900,32413750,6350,6350,6350,6350,3
|
|
20230906,145800,32394700,6360,6360,6360,6360,103
|
|
20230906,145700,31739620,6360,6360,6360,6360,0
|
|
20230906,145600,31739620,6360,6360,6360,6360,0
|
|
20230906,145500,31739620,6360,6360,6360,6360,3
|
|
20230906,145400,31720540,6360,6360,6360,6360,3
|
|
20230906,145300,31701460,6370,6370,6370,6370,100
|
|
20230906,145200,31064460,6360,6360,6360,6360,0
|
|
20230906,145100,31064460,6360,6360,6360,6360,0
|
|
20230906,145000,31064460,6360,6360,6360,6360,3
|
|
20230906,144900,31045380,6370,6370,6370,6370,0
|
|
20230906,144800,31045380,6370,6370,6370,6370,0
|
|
20230906,144700,31045380,6370,6370,6370,6370,0
|
|
20230906,144600,31045380,6370,6370,6370,6370,0
|
|
20230906,144500,31045380,6370,6370,6370,6370,0
|
|
20230906,144400,31045380,6370,6370,6370,6370,0
|
|
20230906,144300,31045380,6370,6370,6370,6370,0
|
|
20230906,144200,31045380,6370,6370,6370,6370,0
|
|
20230906,144100,31045380,6370,6370,6370,6370,0
|
|
20230906,144000,31045380,6370,6370,6370,6370,0
|
|
20230906,143900,31045380,6370,6370,6370,6370,0
|
|
20230906,143800,31045380,6370,6370,6370,6370,0
|
|
20230906,143700,31045380,6370,6370,6370,6370,0
|
|
20230906,143600,31045380,6370,6370,6370,6370,0
|
|
20230906,143500,31045380,6370,6370,6370,6370,0
|
|
20230906,143400,31045380,6370,6370,6370,6370,0
|
|
20230906,143300,31045380,6370,6370,6370,6370,0
|
|
20230906,143200,31045380,6370,6370,6370,6370,0
|
|
20230906,143100,31045380,6370,6370,6370,6370,1
|
|
20230906,143000,31039010,6370,6370,6370,6370,0
|
|
20230906,142900,31039010,6370,6370,6370,6370,0
|
|
20230906,142800,31039010,6370,6370,6370,6370,0
|
|
20230906,142700,31039010,6370,6370,6370,6370,0
|
|
20230906,142600,31039010,6370,6370,6370,6370,0
|
|
20230906,142500,31039010,6370,6370,6370,6370,0
|
|
20230906,142400,31039010,6370,6370,6370,6370,0
|
|
20230906,142300,31039010,6370,6370,6370,6370,0
|
|
20230906,142200,31039010,6370,6370,6370,6370,0
|
|
20230906,142100,31039010,6370,6370,6370,6370,0
|
|
20230906,142000,31039010,6370,6370,6370,6370,0
|
|
20230906,141900,31039010,6370,6370,6370,6370,2
|
|
20230906,141800,31026270,6350,6350,6350,6350,0
|
|
20230906,141700,31026270,6350,6350,6350,6350,0
|
|
20230906,141600,31026270,6350,6350,6350,6350,0
|
|
20230906,141500,31026270,6350,6350,6350,6350,0
|
|
20230906,141400,31026270,6350,6350,6350,6350,0
|
|
20230906,141300,31026270,6350,6350,6350,6350,0
|
|
20230906,141200,31026270,6350,6350,6350,6350,0
|
|
20230906,141100,31026270,6350,6350,6350,6350,0
|
|
20230906,141000,31026270,6350,6350,6350,6350,0
|
|
20230906,140900,31026270,6350,6350,6350,6350,0
|
|
20230906,140800,31026270,6350,6350,6350,6350,0
|
|
20230906,140700,31026270,6350,6350,6350,6350,0
|
|
20230906,140600,31026270,6350,6350,6350,6350,0
|
|
20230906,140500,31026270,6350,6350,6350,6350,0
|
|
20230906,140400,31026270,6350,6350,6350,6350,0
|
|
20230906,140300,31026270,6350,6350,6350,6350,0
|
|
20230906,140200,31026270,6350,6350,6350,6350,0
|
|
20230906,140100,31026270,6350,6350,6350,6350,0
|
|
20230906,140000,31026270,6350,6350,6350,6350,0
|
|
20230906,135900,31026270,6350,6350,6350,6350,0
|
|
20230906,135800,31026270,6350,6350,6350,6350,0
|
|
20230906,135700,31026270,6350,6350,6350,6350,0
|
|
20230906,135600,31026270,6350,6350,6350,6350,0
|
|
20230906,135500,31026270,6350,6350,6350,6350,0
|
|
20230906,135400,31026270,6350,6350,6350,6350,30
|
|
20230906,135300,30835770,6350,6350,6350,6350,147
|
|
20230906,135200,29902320,6350,6350,6350,6350,0
|
|
20230906,135100,29902320,6350,6350,6350,6350,0
|
|
20230906,135000,29902320,6350,6350,6350,6350,0
|
|
20230906,134900,29902320,6350,6350,6350,6350,0
|
|
20230906,134800,29902320,6350,6350,6350,6350,0
|
|
20230906,134700,29902320,6350,6350,6350,6350,0
|
|
20230906,134600,29902320,6350,6350,6350,6350,0
|
|
20230906,134500,29902320,6350,6350,6350,6350,0
|
|
20230906,134400,29902320,6350,6350,6350,6350,0
|
|
20230906,134300,29902320,6350,6350,6350,6350,0
|
|
20230906,134200,29902320,6350,6350,6350,6350,0
|
|
20230906,134100,29902320,6350,6350,6350,6350,0
|
|
20230906,134000,29902320,6350,6350,6350,6350,0
|
|
20230906,133900,29902320,6350,6350,6350,6350,0
|
|
20230906,133800,29902320,6350,6350,6350,6350,0
|
|
20230906,133700,29902320,6350,6350,6350,6350,0
|
|
20230906,133600,29902320,6350,6350,6350,6350,0
|
|
20230906,133500,29902320,6350,6350,6350,6350,257
|
|
20230906,133400,28270370,6350,6350,6350,6350,0
|
|
20230906,133300,28270370,6350,6350,6350,6350,0
|
|
20230906,133200,28270370,6350,6350,6350,6350,5
|
|
20230906,133100,28238620,6350,6350,6350,6350,0
|
|
20230906,133000,28238620,6350,6350,6350,6350,0
|
|
20230906,132900,28238620,6350,6350,6350,6350,0
|
|
20230906,132800,28238620,6350,6350,6350,6350,0
|
|
20230906,132700,28238620,6350,6350,6350,6350,0
|
|
20230906,132600,28238620,6350,6350,6350,6350,0
|
|
20230906,132500,28238620,6350,6350,6350,6350,0
|
|
20230906,132400,28238620,6350,6350,6350,6350,0
|
|
20230906,132300,28238620,6350,6350,6350,6350,0
|
|
20230906,132200,28238620,6350,6350,6350,6350,0
|
|
20230906,132100,28238620,6350,6350,6350,6350,0
|
|
20230906,132000,28238620,6350,6350,6350,6350,0
|
|
20230906,131900,28238620,6350,6350,6350,6350,0
|
|
20230906,131800,28238620,6350,6350,6350,6350,0
|
|
20230906,131700,28238620,6350,6350,6350,6350,0
|
|
20230906,131600,28238620,6350,6350,6350,6350,0
|
|
20230906,131500,28238620,6350,6350,6350,6350,0
|
|
20230906,131400,28238620,6350,6350,6350,6350,0
|
|
20230906,131300,28238620,6350,6350,6350,6350,0
|
|
20230906,131200,28238620,6350,6350,6350,6350,0
|
|
20230906,131100,28238620,6350,6350,6350,6350,0
|
|
20230906,131000,28238620,6350,6350,6350,6350,0
|
|
20230906,130900,28238620,6350,6350,6350,6350,0
|
|
20230906,130800,28238620,6350,6350,6350,6350,0
|
|
20230906,130700,28238620,6350,6350,6350,6350,0
|
|
20230906,130600,28238620,6350,6350,6350,6350,0
|
|
20230906,130500,28238620,6350,6350,6350,6350,0
|
|
20230906,130400,28238620,6350,6350,6350,6350,0
|
|
20230906,130300,28238620,6350,6350,6350,6350,0
|
|
20230906,130200,28238620,6350,6350,6350,6350,0
|
|
20230906,130100,28238620,6350,6350,6350,6350,0
|
|
20230906,130000,28238620,6350,6360,6360,6350,8
|
|
20230906,125900,28187780,6350,6350,6350,6350,0
|
|
20230906,125800,28187780,6350,6350,6350,6350,0
|
|
20230906,125700,28187780,6350,6350,6350,6350,0
|
|
20230906,125600,28187780,6350,6350,6350,6350,0
|
|
20230906,125500,28187780,6350,6350,6350,6350,0
|
|
20230906,125400,28187780,6350,6350,6350,6350,0
|
|
20230906,125300,28187780,6350,6350,6350,6350,0
|
|
20230906,125200,28187780,6350,6350,6350,6350,0
|
|
20230906,125100,28187780,6350,6350,6350,6350,0
|
|
20230906,125000,28187780,6350,6350,6350,6350,0
|
|
20230906,124900,28187780,6350,6350,6350,6350,0
|
|
20230906,124800,28187780,6350,6350,6350,6350,0
|
|
20230906,124700,28187780,6350,6350,6350,6350,0
|
|
20230906,124600,28187780,6350,6350,6350,6350,0
|
|
20230906,124500,28187780,6350,6350,6350,6350,0
|
|
20230906,124400,28187780,6350,6350,6350,6350,0
|
|
20230906,124300,28187780,6350,6360,6360,6350,735
|
|
20230906,124200,23520170,6370,6370,6370,6370,0
|
|
20230906,124100,23520170,6370,6370,6370,6370,0
|
|
20230906,124000,23520170,6370,6370,6370,6370,0
|
|
20230906,123900,23520170,6370,6370,6370,6370,1
|
|
20230906,123800,23513800,6350,6350,6350,6350,0
|
|
20230906,123700,23513800,6350,6350,6350,6350,0
|
|
20230906,123600,23513800,6350,6350,6350,6350,0
|
|
20230906,123500,23513800,6350,6350,6350,6350,0
|
|
20230906,123400,23513800,6350,6350,6350,6350,0
|
|
20230906,123300,23513800,6350,6350,6350,6350,0
|
|
20230906,123200,23513800,6350,6350,6350,6350,0
|
|
20230906,123100,23513800,6350,6350,6350,6350,0
|
|
20230906,123000,23513800,6350,6350,6350,6350,0
|
|
20230906,122900,23513800,6350,6350,6350,6350,0
|
|
20230906,122800,23513800,6350,6350,6350,6350,0
|
|
20230906,122700,23513800,6350,6350,6350,6350,0
|
|
20230906,122600,23513800,6350,6350,6350,6350,0
|
|
20230906,122500,23513800,6350,6350,6350,6350,0
|
|
20230906,122400,23513800,6350,6350,6350,6350,35
|
|
20230906,122300,23291550,6350,6350,6350,6350,0
|
|
20230906,122200,23291550,6350,6350,6350,6350,105
|
|
20230906,122100,22624800,6350,6350,6350,6350,961
|
|
20230906,122000,16522450,6350,6350,6350,6350,0
|
|
20230906,121900,16522450,6350,6350,6350,6350,0
|
|
20230906,121800,16522450,6350,6350,6350,6350,1
|
|
20230906,121700,16516100,6360,6360,6360,6360,0
|
|
20230906,121600,16516100,6360,6360,6360,6360,0
|
|
20230906,121500,16516100,6360,6360,6360,6360,0
|
|
20230906,121400,16516100,6360,6360,6360,6360,0
|
|
20230906,121300,16516100,6360,6360,6360,6360,0
|
|
20230906,121200,16516100,6360,6360,6360,6360,0
|
|
20230906,121100,16516100,6360,6360,6360,6360,0
|
|
20230906,121000,16516100,6360,6360,6360,6360,0
|
|
20230906,120900,16516100,6360,6360,6360,6360,64
|
|
20230906,120800,16109060,6360,6360,6360,6360,3
|
|
20230906,120700,16089980,6350,6350,6350,6350,0
|
|
20230906,120600,16089980,6350,6350,6350,6350,0
|
|
20230906,120500,16089980,6350,6350,6350,6350,0
|
|
20230906,120400,16089980,6350,6350,6350,6350,0
|
|
20230906,120300,16089980,6350,6350,6350,6350,0
|
|
20230906,120200,16089980,6350,6350,6350,6350,0
|
|
20230906,120100,16089980,6350,6350,6350,6350,0
|
|
20230906,120000,16089980,6350,6350,6350,6350,0
|
|
20230906,115900,16089980,6350,6350,6350,6350,0
|
|
20230906,115800,16089980,6350,6350,6350,6350,0
|
|
20230906,115700,16089980,6350,6350,6350,6350,0
|
|
20230906,115600,16089980,6350,6350,6350,6350,0
|
|
20230906,115500,16089980,6350,6350,6350,6350,0
|
|
20230906,115400,16089980,6350,6350,6350,6350,0
|
|
20230906,115300,16089980,6350,6350,6350,6350,0
|
|
20230906,115200,16089980,6350,6350,6350,6350,0
|
|
20230906,115100,16089980,6350,6350,6350,6350,0
|
|
20230906,115000,16089980,6350,6350,6350,6350,370
|
|
20230906,114900,13740480,6350,6350,6350,6350,0
|
|
20230906,114800,13740480,6350,6350,6350,6350,0
|
|
20230906,114700,13740480,6350,6350,6350,6350,10
|
|
20230906,114600,13676980,6350,6350,6350,6350,0
|
|
20230906,114500,13676980,6350,6350,6350,6350,0
|
|
20230906,114400,13676980,6350,6350,6350,6350,0
|
|
20230906,114300,13676980,6350,6350,6350,6350,0
|
|
20230906,114200,13676980,6350,6350,6350,6350,0
|
|
20230906,114100,13676980,6350,6350,6350,6350,0
|
|
20230906,114000,13676980,6350,6350,6350,6350,0
|
|
20230906,113900,13676980,6350,6350,6350,6350,0
|
|
20230906,113800,13676980,6350,6350,6350,6350,0
|
|
20230906,113700,13676980,6350,6350,6350,6350,0
|
|
20230906,113600,13676980,6350,6350,6350,6350,0
|
|
20230906,113500,13676980,6350,6350,6350,6350,0
|
|
20230906,113400,13676980,6350,6350,6350,6350,36
|
|
20230906,113300,13448380,6350,6350,6350,6350,0
|
|
20230906,113200,13448380,6350,6350,6350,6350,0
|
|
20230906,113100,13448380,6350,6350,6350,6350,0
|
|
20230906,113000,13448380,6350,6350,6350,6350,0
|
|
20230906,112900,13448380,6350,6350,6350,6350,0
|
|
20230906,112800,13448380,6350,6350,6350,6350,0
|
|
20230906,112700,13448380,6350,6350,6350,6350,0
|
|
20230906,112600,13448380,6350,6350,6350,6350,0
|
|
20230906,112500,13448380,6350,6350,6350,6350,1
|
|
20230906,112400,13442030,6350,6350,6350,6350,332
|
|
20230906,112300,11333830,6350,6350,6350,6350,0
|
|
20230906,112200,11333830,6350,6350,6350,6350,0
|
|
20230906,112100,11333830,6350,6350,6350,6350,0
|
|
20230906,112000,11333830,6350,6350,6350,6350,0
|
|
20230906,111900,11333830,6350,6350,6350,6350,0
|
|
20230906,111800,11333830,6350,6350,6350,6350,0
|
|
20230906,111700,11333830,6350,6350,6350,6350,0
|
|
20230906,111600,11333830,6350,6350,6350,6350,0
|
|
20230906,111500,11333830,6350,6350,6350,6350,3
|
|
20230906,111400,11314780,6350,6350,6350,6350,0
|
|
20230906,111300,11314780,6350,6350,6350,6350,0
|
|
20230906,111200,11314780,6350,6350,6350,6350,0
|
|
20230906,111100,11314780,6350,6350,6350,6350,0
|
|
20230906,111000,11314780,6350,6350,6350,6350,0
|
|
20230906,110900,11314780,6350,6350,6350,6350,0
|
|
20230906,110800,11314780,6350,6350,6350,6350,0
|
|
20230906,110700,11314780,6350,6350,6350,6350,0
|
|
20230906,110600,11314780,6350,6350,6350,6350,0
|
|
20230906,110500,11314780,6350,6350,6350,6350,0
|
|
20230906,110400,11314780,6350,6350,6350,6350,0
|
|
20230906,110300,11314780,6350,6350,6350,6350,0
|
|
20230906,110200,11314780,6350,6350,6350,6350,588
|
|
20230906,110100,7580980,6350,6350,6350,6350,0
|
|
20230906,110000,7580980,6350,6360,6360,6350,116
|
|
20230906,105900,6843720,6360,6360,6360,6360,0
|
|
20230906,105800,6843720,6360,6360,6360,6360,0
|
|
20230906,105700,6843720,6360,6360,6360,6360,0
|
|
20230906,105600,6843720,6360,6360,6360,6360,0
|
|
20230906,105500,6843720,6360,6360,6360,6360,0
|
|
20230906,105400,6843720,6360,6360,6360,6360,0
|
|
20230906,105300,6843720,6360,6360,6360,6360,0
|
|
20230906,105200,6843720,6360,6360,6360,6360,0
|
|
20230906,105100,6843720,6360,6360,6360,6360,0
|
|
20230906,105000,6843720,6360,6360,6360,6360,0
|
|
20230906,104900,6843720,6360,6360,6360,6360,0
|
|
20230906,104800,6843720,6360,6360,6360,6360,0
|
|
20230906,104700,6843720,6360,6360,6360,6360,0
|
|
20230906,104600,6843720,6360,6360,6360,6360,0
|
|
20230906,104500,6843720,6360,6360,6360,6360,1
|
|
20230906,104400,6837360,6360,6360,6360,6360,0
|
|
20230906,104300,6837360,6360,6360,6360,6360,44
|
|
20230906,104200,6557520,6360,6360,6360,6360,0
|
|
20230906,104100,6557520,6360,6360,6360,6360,0
|
|
20230906,104000,6557520,6360,6360,6360,6360,0
|
|
20230906,103900,6557520,6360,6360,6360,6360,0
|
|
20230906,103800,6557520,6360,6360,6360,6360,0
|
|
20230906,103700,6557520,6360,6360,6360,6360,0
|
|
20230906,103600,6557520,6360,6360,6360,6360,0
|
|
20230906,103500,6557520,6360,6360,6360,6360,0
|
|
20230906,103400,6557520,6360,6360,6360,6360,0
|
|
20230906,103300,6557520,6360,6360,6360,6360,0
|
|
20230906,103200,6557520,6360,6360,6360,6360,0
|
|
20230906,103100,6557520,6360,6360,6360,6360,0
|
|
20230906,103000,6557520,6360,6360,6360,6360,0
|
|
20230906,102900,6557520,6360,6360,6360,6360,0
|
|
20230906,102800,6557520,6360,6360,6360,6360,0
|
|
20230906,102700,6557520,6360,6360,6360,6360,125
|
|
20230906,102600,5762520,6370,6370,6370,6370,0
|
|
20230906,102500,5762520,6370,6370,6370,6370,0
|
|
20230906,102400,5762520,6370,6370,6370,6370,0
|
|
20230906,102300,5762520,6370,6370,6370,6370,0
|
|
20230906,102200,5762520,6370,6370,6370,6370,0
|
|
20230906,102100,5762520,6370,6370,6370,6370,0
|
|
20230906,102000,5762520,6370,6370,6370,6370,0
|
|
20230906,101900,5762520,6370,6370,6370,6370,0
|
|
20230906,101800,5762520,6370,6370,6370,6370,0
|
|
20230906,101700,5762520,6370,6370,6370,6370,0
|
|
20230906,101600,5762520,6370,6370,6370,6370,0
|
|
20230906,101500,5762520,6370,6370,6370,6370,0
|
|
20230906,101400,5762520,6370,6370,6370,6370,0
|
|
20230906,101300,5762520,6370,6370,6370,6370,0
|
|
20230906,101200,5762520,6370,6370,6370,6370,0
|
|
20230906,101100,5762520,6370,6370,6370,6370,0
|
|
20230906,101000,5762520,6370,6370,6370,6370,0
|
|
20230906,100900,5762520,6370,6370,6370,6370,0
|
|
20230906,100800,5762520,6370,6370,6370,6370,0
|
|
20230906,100700,5762520,6370,6370,6370,6370,0
|
|
20230906,100600,5762520,6370,6370,6370,6370,0
|
|
20230906,100500,5762520,6370,6370,6370,6370,0
|
|
20230906,100400,5762520,6370,6370,6370,6370,0
|
|
20230906,100300,5762520,6370,6370,6370,6370,6
|
|
20230906,100200,5724300,6380,6380,6380,6380,5
|
|
20230906,100100,5692400,6380,6380,6380,6380,0
|
|
20230906,100000,5692400,6380,6380,6380,6380,0
|
|
20230906,095900,5692400,6380,6380,6380,6380,0
|
|
20230906,095800,5692400,6380,6380,6380,6380,0
|
|
20230906,095700,5692400,6380,6380,6380,6380,0
|
|
20230906,095600,5692400,6380,6380,6380,6380,0
|
|
20230906,095500,5692400,6380,6380,6380,6380,0
|
|
20230906,095400,5692400,6380,6380,6380,6380,0
|
|
20230906,095300,5692400,6380,6380,6380,6380,0
|
|
20230906,095200,5692400,6380,6380,6380,6380,0
|
|
20230906,095100,5692400,6380,6380,6380,6380,3
|
|
20230906,095000,5673260,6390,6390,6390,6390,0
|
|
20230906,094900,5673260,6390,6390,6390,6390,0
|
|
20230906,094800,5673260,6390,6390,6390,6390,0
|
|
20230906,094700,5673260,6390,6390,6390,6390,0
|
|
20230906,094600,5673260,6390,6390,6390,6390,0
|
|
20230906,094500,5673260,6390,6390,6390,6390,1
|
|
20230906,094400,5666870,6400,6400,6400,6400,0
|
|
20230906,094300,5666870,6400,6400,6400,6400,10
|
|
20230906,094200,5602870,6400,6400,6400,6400,0
|
|
20230906,094100,5602870,6400,6400,6400,6400,0
|
|
20230906,094000,5602870,6400,6400,6400,6400,0
|
|
20230906,093900,5602870,6400,6400,6400,6400,0
|
|
20230906,093800,5602870,6400,6400,6400,6400,0
|
|
20230906,093700,5602870,6400,6400,6400,6400,0
|
|
20230906,093600,5602870,6400,6400,6400,6400,0
|
|
20230906,093500,5602870,6400,6400,6400,6400,0
|
|
20230906,093400,5602870,6400,6400,6400,6400,0
|
|
20230906,093300,5602870,6400,6400,6400,6400,0
|
|
20230906,093200,5602870,6400,6400,6400,6400,0
|
|
20230906,093100,5602870,6400,6400,6400,6400,0
|
|
20230906,093000,5602870,6400,6400,6400,6400,0
|
|
20230906,092900,5602870,6400,6400,6400,6400,1
|
|
20230906,092800,5596470,6360,6360,6360,6360,0
|
|
20230906,092700,5596470,6360,6360,6360,6360,0
|
|
20230906,092600,5596470,6360,6360,6360,6360,0
|
|
20230906,092500,5596470,6360,6360,6360,6360,0
|
|
20230906,092400,5596470,6360,6360,6360,6360,0
|
|
20230906,092300,5596470,6360,6360,6360,6360,0
|
|
20230906,092200,5596470,6360,6360,6360,6360,0
|
|
20230906,092100,5596470,6360,6360,6360,6360,0
|
|
20230906,092000,5596470,6360,6360,6360,6360,0
|
|
20230906,091900,5596470,6360,6360,6360,6360,0
|
|
20230906,091800,5596470,6360,6360,6360,6360,0
|
|
20230906,091700,5596470,6360,6360,6360,6360,0
|
|
20230906,091600,5596470,6360,6360,6360,6360,0
|
|
20230906,091500,5596470,6360,6360,6360,6360,0
|
|
20230906,091400,5596470,6360,6360,6360,6360,0
|
|
20230906,091300,5596470,6360,6360,6360,6360,0
|
|
20230906,091200,5596470,6360,6360,6360,6360,0
|
|
20230906,091100,5596470,6360,6360,6360,6360,0
|
|
20230906,091000,5596470,6360,6360,6360,6360,68
|
|
20230906,090900,5163990,6350,6350,6350,6350,0
|
|
20230906,090800,5163990,6350,6360,6360,6350,594
|
|
20230906,090700,1391810,6370,6370,6370,6370,0
|
|
20230906,090600,1391810,6370,6370,6370,6370,0
|
|
20230906,090500,1391810,6370,6370,6370,6370,9
|
|
20230906,090400,1334480,6380,6380,6380,6380,0
|
|
20230906,090300,1334480,6380,6380,6380,6380,156
|
|
20230906,090200,339200,6400,6400,6400,6400,0
|
|
20230906,090100,339200,6400,6400,6400,6400,0
|
|
20230906,090000,339200,6400,6400,6400,6400,53
|