590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184700,15952490,6400,6400,6400,6400,55
|
|
20230907,184600,15952490,6400,6400,6400,6400,0
|
|
20230907,184500,15952490,6400,6400,6400,6400,0
|
|
20230907,184400,15952490,6400,6400,6400,6400,0
|
|
20230907,184300,15952490,6400,6400,6400,6400,0
|
|
20230907,184200,15952490,6400,6400,6400,6400,0
|
|
20230907,184100,15952490,6400,6400,6400,6400,0
|
|
20230907,184000,15952490,6400,6400,6400,6400,0
|
|
20230907,183900,15952490,6400,6400,6400,6400,0
|
|
20230907,183800,15952490,6400,6400,6400,6400,0
|
|
20230907,183700,15952490,6400,6400,6400,6400,0
|
|
20230907,183600,15952490,6400,6400,6400,6400,0
|
|
20230907,183500,15952490,6400,6400,6400,6400,0
|
|
20230907,183400,15952490,6400,6400,6400,6400,0
|
|
20230907,183300,15952490,6400,6400,6400,6400,0
|
|
20230907,183200,15952490,6400,6400,6400,6400,0
|
|
20230907,183100,15952490,6400,6400,6400,6400,0
|
|
20230907,183000,15952490,6400,6400,6400,6400,0
|
|
20230907,182900,15952490,6400,6400,6400,6400,0
|
|
20230907,182800,15952490,6400,6400,6400,6400,0
|
|
20230907,182700,15952490,6400,6400,6400,6400,0
|
|
20230907,182600,15952490,6400,6400,6400,6400,0
|
|
20230907,182500,15952490,6400,6400,6400,6400,0
|
|
20230907,182400,15952490,6400,6400,6400,6400,0
|
|
20230907,182300,15952490,6400,6400,6400,6400,0
|
|
20230907,182200,15952490,6400,6400,6400,6400,0
|
|
20230907,182100,15952490,6400,6400,6400,6400,0
|
|
20230907,182000,15952490,6400,6400,6400,6400,0
|
|
20230907,181900,15952490,6400,6400,6400,6400,0
|
|
20230907,181800,15952490,6400,6400,6400,6400,0
|
|
20230907,181700,15952490,6400,6400,6400,6400,55
|
|
20230907,181600,15952490,6400,6400,6400,6400,0
|
|
20230907,181500,15952490,6400,6400,6400,6400,0
|
|
20230907,181400,15952490,6400,6400,6400,6400,0
|
|
20230907,181300,15952490,6400,6400,6400,6400,0
|
|
20230907,181200,15952490,6400,6400,6400,6400,0
|
|
20230907,181100,15952490,6400,6400,6400,6400,0
|
|
20230907,181000,15952490,6400,6400,6400,6400,0
|
|
20230907,180900,15952490,6400,6400,6400,6400,0
|
|
20230907,180800,15952490,6400,6400,6400,6400,0
|
|
20230907,180700,15952490,6400,6400,6400,6400,0
|
|
20230907,180600,15952490,6400,6400,6400,6400,0
|
|
20230907,180500,15952490,6400,6400,6400,6400,0
|
|
20230907,180400,15952490,6400,6400,6400,6400,0
|
|
20230907,180300,15952490,6400,6400,6400,6400,0
|
|
20230907,180200,15952490,6400,6400,6400,6400,0
|
|
20230907,180100,15952490,6400,6400,6400,6400,0
|
|
20230907,180000,15952490,6400,6400,6400,6400,0
|
|
20230907,175900,15952490,6400,6400,6400,6400,0
|
|
20230907,175800,15952490,6400,6400,6400,6400,0
|
|
20230907,175700,15952490,6400,6400,6400,6400,0
|
|
20230907,175600,15952490,6400,6400,6400,6400,0
|
|
20230907,175500,15952490,6400,6400,6400,6400,0
|
|
20230907,175400,15952490,6400,6400,6400,6400,0
|
|
20230907,175300,15952490,6400,6400,6400,6400,0
|
|
20230907,175200,15952490,6400,6400,6400,6400,0
|
|
20230907,175100,15952490,6400,6400,6400,6400,0
|
|
20230907,175000,15952490,6400,6400,6400,6400,0
|
|
20230907,174900,15952490,6400,6400,6400,6400,0
|
|
20230907,174800,15952490,6400,6400,6400,6400,0
|
|
20230907,174700,15952490,6400,6400,6400,6400,55
|
|
20230907,174600,15952490,6400,6400,6400,6400,0
|
|
20230907,174500,15952490,6400,6400,6400,6400,0
|
|
20230907,174400,15952490,6400,6400,6400,6400,0
|
|
20230907,174300,15952490,6400,6400,6400,6400,0
|
|
20230907,174200,15952490,6400,6400,6400,6400,0
|
|
20230907,174100,15952490,6400,6400,6400,6400,0
|
|
20230907,174000,15952490,6400,6400,6400,6400,0
|
|
20230907,173900,15952490,6400,6400,6400,6400,0
|
|
20230907,173800,15952490,6400,6400,6400,6400,0
|
|
20230907,173700,15952490,6400,6400,6400,6400,0
|
|
20230907,173600,15952490,6400,6400,6400,6400,0
|
|
20230907,173500,15952490,6400,6400,6400,6400,0
|
|
20230907,173400,15952490,6400,6400,6400,6400,0
|
|
20230907,173300,15952490,6400,6400,6400,6400,0
|
|
20230907,173200,15952490,6400,6400,6400,6400,0
|
|
20230907,173100,15952490,6400,6400,6400,6400,0
|
|
20230907,173000,15952490,6400,6400,6400,6400,0
|
|
20230907,172900,15952490,6400,6400,6400,6400,0
|
|
20230907,172800,15952490,6400,6400,6400,6400,0
|
|
20230907,172700,15952490,6400,6400,6400,6400,0
|
|
20230907,172600,15952490,6400,6400,6400,6400,0
|
|
20230907,172500,15952490,6400,6400,6400,6400,0
|
|
20230907,172400,15952490,6400,6400,6400,6400,0
|
|
20230907,172300,15952490,6400,6400,6400,6400,0
|
|
20230907,172200,15952490,6400,6400,6400,6400,0
|
|
20230907,172100,15952490,6400,6400,6400,6400,0
|
|
20230907,172000,15952490,6400,6400,6400,6400,0
|
|
20230907,171900,15952490,6400,6400,6400,6400,0
|
|
20230907,171800,15952490,6400,6400,6400,6400,0
|
|
20230907,171700,15952490,6400,6400,6400,6400,55
|
|
20230907,171600,15952490,6400,6400,6400,6400,0
|
|
20230907,171500,15952490,6400,6400,6400,6400,0
|
|
20230907,171400,15952490,6400,6400,6400,6400,0
|
|
20230907,171300,15952490,6400,6400,6400,6400,0
|
|
20230907,171200,15952490,6400,6400,6400,6400,0
|
|
20230907,171100,15952490,6400,6400,6400,6400,0
|
|
20230907,171000,15952490,6400,6400,6400,6400,0
|
|
20230907,170900,15952490,6400,6400,6400,6400,0
|
|
20230907,170800,15952490,6400,6400,6400,6400,0
|
|
20230907,170700,15952490,6400,6400,6400,6400,0
|
|
20230907,170600,15952490,6400,6400,6400,6400,0
|
|
20230907,170500,15952490,6400,6400,6400,6400,0
|
|
20230907,170400,15952490,6400,6400,6400,6400,0
|
|
20230907,170300,15952490,6400,6400,6400,6400,0
|
|
20230907,170200,15952490,6400,6400,6400,6400,0
|
|
20230907,170100,15952490,6400,6400,6400,6400,0
|
|
20230907,170000,15952490,6400,6400,6400,6400,0
|
|
20230907,165900,15952490,6400,6400,6400,6400,0
|
|
20230907,165800,15952490,6400,6400,6400,6400,0
|
|
20230907,165700,15952490,6400,6400,6400,6400,0
|
|
20230907,165600,15952490,6400,6400,6400,6400,0
|
|
20230907,165500,15952490,6400,6400,6400,6400,0
|
|
20230907,165400,15952490,6400,6400,6400,6400,0
|
|
20230907,165300,15952490,6400,6400,6400,6400,0
|
|
20230907,165200,15952490,6400,6400,6400,6400,0
|
|
20230907,165100,15952490,6400,6400,6400,6400,0
|
|
20230907,165000,15952490,6400,6400,6400,6400,0
|
|
20230907,164900,15952490,6400,6400,6400,6400,0
|
|
20230907,164800,15952490,6400,6400,6400,6400,0
|
|
20230907,164700,15952490,6400,6400,6400,6400,55
|
|
20230907,164600,15952490,6400,6400,6400,6400,0
|
|
20230907,164500,15952490,6400,6400,6400,6400,0
|
|
20230907,164400,15952490,6400,6400,6400,6400,0
|
|
20230907,164300,15952490,6400,6400,6400,6400,0
|
|
20230907,164200,15952490,6400,6400,6400,6400,0
|
|
20230907,164100,15952490,6400,6400,6400,6400,0
|
|
20230907,164000,15952490,6400,6400,6400,6400,0
|
|
20230907,163900,15952490,6400,6400,6400,6400,0
|
|
20230907,163800,15952490,6400,6400,6400,6400,0
|
|
20230907,163700,15952490,6400,6400,6400,6400,0
|
|
20230907,163600,15952490,6400,6400,6400,6400,0
|
|
20230907,163500,15952490,6400,6400,6400,6400,0
|
|
20230907,163400,15952490,6400,6400,6400,6400,0
|
|
20230907,163300,15952490,6400,6400,6400,6400,0
|
|
20230907,163200,15952490,6400,6400,6400,6400,0
|
|
20230907,163100,15952490,6400,6400,6400,6400,0
|
|
20230907,163000,15952490,6400,6400,6400,6400,0
|
|
20230907,162900,15952490,6400,6400,6400,6400,0
|
|
20230907,162800,15952490,6400,6400,6400,6400,0
|
|
20230907,162700,15952490,6400,6400,6400,6400,0
|
|
20230907,162600,15952490,6400,6400,6400,6400,0
|
|
20230907,162500,15952490,6400,6400,6400,6400,0
|
|
20230907,162400,15952490,6400,6400,6400,6400,0
|
|
20230907,162300,15952490,6400,6400,6400,6400,0
|
|
20230907,162200,15952490,6400,6400,6400,6400,0
|
|
20230907,162100,15952490,6400,6400,6400,6400,0
|
|
20230907,162000,15952490,6400,6400,6400,6400,0
|
|
20230907,161900,15952490,6400,6400,6400,6400,0
|
|
20230907,161800,15952490,6400,6400,6400,6400,0
|
|
20230907,161700,15952490,6400,6400,6400,6400,55
|
|
20230907,161600,15952490,6400,6400,6400,6400,0
|
|
20230907,161500,15952490,6400,6400,6400,6400,0
|
|
20230907,161400,15952490,6400,6400,6400,6400,0
|
|
20230907,161300,15952490,6400,6400,6400,6400,0
|
|
20230907,161200,15952490,6400,6400,6400,6400,0
|
|
20230907,161100,15952490,6400,6400,6400,6400,0
|
|
20230907,161000,15952490,6400,6400,6400,6400,0
|
|
20230907,160900,15952490,6400,6400,6400,6400,0
|
|
20230907,160800,15952490,6400,6400,6400,6400,0
|
|
20230907,160700,15952490,6400,6400,6400,6400,0
|
|
20230907,160600,15952490,6400,6400,6400,6400,0
|
|
20230907,160500,15952490,6400,6400,6400,6400,0
|
|
20230907,160400,15952490,6400,6400,6400,6400,0
|
|
20230907,160300,15952490,6400,6400,6400,6400,0
|
|
20230907,160200,15952490,6400,6400,6400,6400,0
|
|
20230907,160100,15952490,6400,6400,6400,6400,0
|
|
20230907,160000,15952490,6400,6400,6400,6400,0
|
|
20230907,155900,15952490,6400,6400,6400,6400,0
|
|
20230907,155800,15952490,6400,6400,6400,6400,0
|
|
20230907,155700,15952490,6400,6400,6400,6400,0
|
|
20230907,155600,15952490,6400,6400,6400,6400,0
|
|
20230907,155500,15952490,6400,6400,6400,6400,0
|
|
20230907,155400,15952490,6400,6400,6400,6400,0
|
|
20230907,155300,15952490,6400,6400,6400,6400,0
|
|
20230907,155200,15952490,6400,6400,6400,6400,0
|
|
20230907,155100,15952490,6400,6400,6400,6400,0
|
|
20230907,155000,15952490,6400,6400,6400,6400,0
|
|
20230907,154900,15952490,6400,6400,6400,6400,0
|
|
20230907,154800,15952490,6400,6400,6400,6400,0
|
|
20230907,154700,15952490,6400,6400,6400,6400,55
|
|
20230907,154600,15952490,6400,6400,6400,6400,0
|
|
20230907,154500,15952490,6400,6400,6400,6400,0
|
|
20230907,154400,15952490,6400,6400,6400,6400,0
|
|
20230907,154300,15952490,6400,6400,6400,6400,0
|
|
20230907,154200,15952490,6400,6400,6400,6400,0
|
|
20230907,154100,15952490,6400,6400,6400,6400,0
|
|
20230907,154000,15952490,6400,6400,6400,6400,0
|
|
20230907,153900,15952490,6400,6400,6400,6400,0
|
|
20230907,153800,15952490,6400,6400,6400,6400,0
|
|
20230907,153700,15952490,6400,6400,6400,6400,0
|
|
20230907,153600,15952490,6400,6400,6400,6400,0
|
|
20230907,153500,15952490,6400,6400,6400,6400,0
|
|
20230907,153400,15952490,6400,6400,6400,6400,0
|
|
20230907,153300,15952490,6400,6400,6400,6400,0
|
|
20230907,153200,15952490,6400,6400,6400,6400,0
|
|
20230907,153100,15952490,6400,6400,6400,6400,0
|
|
20230907,153000,15952490,6400,6400,6400,6400,55
|
|
20230907,152900,15600490,6390,6390,6390,6390,0
|
|
20230907,152800,15600490,6390,6390,6390,6390,0
|
|
20230907,152700,15600490,6390,6390,6390,6390,0
|
|
20230907,152600,15600490,6390,6390,6390,6390,0
|
|
20230907,152500,15600490,6390,6390,6390,6390,0
|
|
20230907,152400,15600490,6390,6390,6390,6390,0
|
|
20230907,152300,15600490,6390,6390,6390,6390,0
|
|
20230907,152200,15600490,6390,6390,6390,6390,0
|
|
20230907,152100,15600490,6390,6390,6390,6390,0
|
|
20230907,152000,15600490,6390,6390,6390,6390,0
|
|
20230907,151900,15600490,6390,6390,6390,6390,1
|
|
20230907,151800,15594100,6390,6390,6390,6390,1
|
|
20230907,151700,15587710,6390,6390,6390,6390,0
|
|
20230907,151600,15587710,6390,6390,6390,6390,0
|
|
20230907,151500,15587710,6390,6390,6390,6390,0
|
|
20230907,151400,15587710,6390,6390,6390,6390,0
|
|
20230907,151300,15587710,6390,6390,6390,6390,0
|
|
20230907,151200,15587710,6390,6390,6390,6390,0
|
|
20230907,151100,15587710,6390,6390,6390,6390,0
|
|
20230907,151000,15587710,6390,6390,6390,6390,0
|
|
20230907,150900,15587710,6390,6380,6390,6380,2
|
|
20230907,150800,15574940,6390,6390,6390,6390,0
|
|
20230907,150700,15574940,6390,6390,6390,6390,0
|
|
20230907,150600,15574940,6390,6390,6390,6390,0
|
|
20230907,150500,15574940,6390,6390,6390,6390,0
|
|
20230907,150400,15574940,6390,6390,6390,6390,0
|
|
20230907,150300,15574940,6390,6390,6390,6390,0
|
|
20230907,150200,15574940,6390,6390,6390,6390,0
|
|
20230907,150100,15574940,6390,6390,6390,6390,0
|
|
20230907,150000,15574940,6390,6390,6390,6390,0
|
|
20230907,145900,15574940,6390,6390,6390,6390,0
|
|
20230907,145800,15574940,6390,6390,6390,6390,0
|
|
20230907,145700,15574940,6390,6390,6390,6390,0
|
|
20230907,145600,15574940,6390,6390,6390,6390,0
|
|
20230907,145500,15574940,6390,6390,6390,6390,0
|
|
20230907,145400,15574940,6390,6390,6390,6390,0
|
|
20230907,145300,15574940,6390,6390,6390,6390,0
|
|
20230907,145200,15574940,6390,6370,6390,6370,300
|
|
20230907,145100,13663900,6360,6360,6360,6360,0
|
|
20230907,145000,13663900,6360,6360,6360,6360,0
|
|
20230907,144900,13663900,6360,6360,6360,6360,9
|
|
20230907,144800,13606660,6360,6360,6360,6360,7
|
|
20230907,144700,13562140,6360,6350,6360,6350,234
|
|
20230907,144600,12074010,6350,6350,6350,6350,0
|
|
20230907,144500,12074010,6350,6350,6350,6350,0
|
|
20230907,144400,12074010,6350,6350,6350,6350,0
|
|
20230907,144300,12074010,6350,6350,6350,6350,0
|
|
20230907,144200,12074010,6350,6350,6350,6350,28
|
|
20230907,144100,11896210,6360,6360,6360,6360,0
|
|
20230907,144000,11896210,6360,6360,6360,6360,0
|
|
20230907,143900,11896210,6360,6360,6360,6360,0
|
|
20230907,143800,11896210,6360,6360,6360,6360,0
|
|
20230907,143700,11896210,6360,6360,6360,6360,0
|
|
20230907,143600,11896210,6360,6360,6360,6360,0
|
|
20230907,143500,11896210,6360,6360,6360,6360,0
|
|
20230907,143400,11896210,6360,6360,6360,6360,0
|
|
20230907,143300,11896210,6360,6360,6360,6360,0
|
|
20230907,143200,11896210,6360,6360,6360,6360,0
|
|
20230907,143100,11896210,6360,6360,6360,6360,0
|
|
20230907,143000,11896210,6360,6360,6360,6360,0
|
|
20230907,142900,11896210,6360,6360,6360,6360,0
|
|
20230907,142800,11896210,6360,6360,6360,6360,6
|
|
20230907,142700,11858050,6360,6360,6360,6360,0
|
|
20230907,142600,11858050,6360,6360,6360,6360,0
|
|
20230907,142500,11858050,6360,6360,6360,6360,0
|
|
20230907,142400,11858050,6360,6360,6360,6360,7
|
|
20230907,142300,11813530,6360,6360,6360,6360,0
|
|
20230907,142200,11813530,6360,6360,6360,6360,0
|
|
20230907,142100,11813530,6360,6360,6360,6360,0
|
|
20230907,142000,11813530,6360,6360,6360,6360,0
|
|
20230907,141900,11813530,6360,6360,6360,6360,0
|
|
20230907,141800,11813530,6360,6360,6360,6360,0
|
|
20230907,141700,11813530,6360,6360,6360,6360,0
|
|
20230907,141600,11813530,6360,6360,6360,6360,0
|
|
20230907,141500,11813530,6360,6360,6360,6360,0
|
|
20230907,141400,11813530,6360,6360,6360,6360,0
|
|
20230907,141300,11813530,6360,6360,6360,6360,0
|
|
20230907,141200,11813530,6360,6360,6360,6360,0
|
|
20230907,141100,11813530,6360,6360,6360,6360,0
|
|
20230907,141000,11813530,6360,6360,6360,6360,0
|
|
20230907,140900,11813530,6360,6360,6360,6360,0
|
|
20230907,140800,11813530,6360,6360,6360,6360,0
|
|
20230907,140700,11813530,6360,6360,6360,6360,0
|
|
20230907,140600,11813530,6360,6360,6360,6360,0
|
|
20230907,140500,11813530,6360,6360,6360,6360,0
|
|
20230907,140400,11813530,6360,6360,6360,6360,0
|
|
20230907,140300,11813530,6360,6360,6360,6360,0
|
|
20230907,140200,11813530,6360,6360,6360,6360,0
|
|
20230907,140100,11813530,6360,6360,6360,6360,0
|
|
20230907,140000,11813530,6360,6360,6360,6360,168
|
|
20230907,135900,10745050,6360,6360,6360,6360,0
|
|
20230907,135800,10745050,6360,6360,6360,6360,0
|
|
20230907,135700,10745050,6360,6360,6360,6360,0
|
|
20230907,135600,10745050,6360,6360,6360,6360,0
|
|
20230907,135500,10745050,6360,6360,6360,6360,0
|
|
20230907,135400,10745050,6360,6360,6360,6360,3
|
|
20230907,135300,10725970,6360,6360,6360,6360,3
|
|
20230907,135200,10706890,6360,6360,6360,6360,103
|
|
20230907,135100,10051810,6360,6360,6360,6360,0
|
|
20230907,135000,10051810,6360,6360,6360,6360,0
|
|
20230907,134900,10051810,6360,6360,6360,6360,0
|
|
20230907,134800,10051810,6360,6360,6360,6360,0
|
|
20230907,134700,10051810,6360,6360,6360,6360,0
|
|
20230907,134600,10051810,6360,6360,6360,6360,0
|
|
20230907,134500,10051810,6360,6360,6360,6360,0
|
|
20230907,134400,10051810,6360,6360,6360,6360,0
|
|
20230907,134300,10051810,6360,6360,6360,6360,0
|
|
20230907,134200,10051810,6360,6360,6360,6360,0
|
|
20230907,134100,10051810,6360,6360,6360,6360,1
|
|
20230907,134000,10045450,6360,6360,6360,6360,1
|
|
20230907,133900,10039090,6360,6360,6360,6360,46
|
|
20230907,133800,9746530,6360,6360,6360,6360,0
|
|
20230907,133700,9746530,6360,6360,6360,6360,0
|
|
20230907,133600,9746530,6360,6360,6360,6360,0
|
|
20230907,133500,9746530,6360,6360,6360,6360,0
|
|
20230907,133400,9746530,6360,6360,6360,6360,0
|
|
20230907,133300,9746530,6360,6360,6360,6360,0
|
|
20230907,133200,9746530,6360,6360,6360,6360,0
|
|
20230907,133100,9746530,6360,6360,6360,6360,0
|
|
20230907,133000,9746530,6360,6360,6360,6360,0
|
|
20230907,132900,9746530,6360,6360,6360,6360,0
|
|
20230907,132800,9746530,6360,6360,6360,6360,0
|
|
20230907,132700,9746530,6360,6360,6360,6360,0
|
|
20230907,132600,9746530,6360,6360,6360,6360,0
|
|
20230907,132500,9746530,6360,6360,6360,6360,0
|
|
20230907,132400,9746530,6360,6360,6360,6360,0
|
|
20230907,132300,9746530,6360,6360,6360,6360,0
|
|
20230907,132200,9746530,6360,6360,6360,6360,0
|
|
20230907,132100,9746530,6360,6360,6360,6360,0
|
|
20230907,132000,9746530,6360,6360,6360,6360,0
|
|
20230907,131900,9746530,6360,6360,6360,6360,0
|
|
20230907,131800,9746530,6360,6360,6360,6360,0
|
|
20230907,131700,9746530,6360,6360,6360,6360,0
|
|
20230907,131600,9746530,6360,6360,6360,6360,0
|
|
20230907,131500,9746530,6360,6360,6360,6360,0
|
|
20230907,131400,9746530,6360,6360,6360,6360,0
|
|
20230907,131300,9746530,6360,6360,6360,6360,7
|
|
20230907,131200,9702010,6360,6360,6360,6360,0
|
|
20230907,131100,9702010,6360,6360,6360,6360,0
|
|
20230907,131000,9702010,6360,6360,6360,6360,10
|
|
20230907,130900,9638410,6360,6360,6360,6360,10
|
|
20230907,130800,9574810,6360,6360,6360,6360,0
|
|
20230907,130700,9574810,6360,6360,6360,6360,0
|
|
20230907,130600,9574810,6360,6360,6360,6360,0
|
|
20230907,130500,9574810,6360,6360,6360,6360,0
|
|
20230907,130400,9574810,6360,6360,6360,6360,0
|
|
20230907,130300,9574810,6360,6360,6360,6360,0
|
|
20230907,130200,9574810,6360,6360,6360,6360,0
|
|
20230907,130100,9574810,6360,6360,6360,6360,0
|
|
20230907,130000,9574810,6360,6360,6360,6360,0
|
|
20230907,125900,9574810,6360,6360,6360,6360,0
|
|
20230907,125800,9574810,6360,6360,6360,6360,0
|
|
20230907,125700,9574810,6360,6360,6360,6360,0
|
|
20230907,125600,9574810,6360,6360,6360,6360,0
|
|
20230907,125500,9574810,6360,6360,6360,6360,0
|
|
20230907,125400,9574810,6360,6360,6360,6360,0
|
|
20230907,125300,9574810,6360,6360,6360,6360,0
|
|
20230907,125200,9574810,6360,6360,6360,6360,0
|
|
20230907,125100,9574810,6360,6360,6360,6360,0
|
|
20230907,125000,9574810,6360,6360,6360,6360,0
|
|
20230907,124900,9574810,6360,6360,6360,6360,0
|
|
20230907,124800,9574810,6360,6360,6360,6360,0
|
|
20230907,124700,9574810,6360,6360,6360,6360,0
|
|
20230907,124600,9574810,6360,6360,6360,6360,0
|
|
20230907,124500,9574810,6360,6360,6360,6360,0
|
|
20230907,124400,9574810,6360,6360,6360,6360,1
|
|
20230907,124300,9568450,6340,6340,6340,6340,0
|
|
20230907,124200,9568450,6340,6340,6340,6340,0
|
|
20230907,124100,9568450,6340,6340,6340,6340,0
|
|
20230907,124000,9568450,6340,6340,6340,6340,0
|
|
20230907,123900,9568450,6340,6340,6340,6340,0
|
|
20230907,123800,9568450,6340,6340,6340,6340,0
|
|
20230907,123700,9568450,6340,6340,6340,6340,0
|
|
20230907,123600,9568450,6340,6340,6340,6340,0
|
|
20230907,123500,9568450,6340,6340,6340,6340,0
|
|
20230907,123400,9568450,6340,6340,6340,6340,0
|
|
20230907,123300,9568450,6340,6340,6340,6340,10
|
|
20230907,123200,9505050,6340,6340,6340,6340,0
|
|
20230907,123100,9505050,6340,6340,6340,6340,0
|
|
20230907,123000,9505050,6340,6340,6340,6340,0
|
|
20230907,122900,9505050,6340,6340,6340,6340,0
|
|
20230907,122800,9505050,6340,6340,6340,6340,0
|
|
20230907,122700,9505050,6340,6340,6340,6340,0
|
|
20230907,122600,9505050,6340,6340,6340,6340,0
|
|
20230907,122500,9505050,6340,6340,6340,6340,0
|
|
20230907,122400,9505050,6340,6340,6340,6340,0
|
|
20230907,122300,9505050,6340,6340,6340,6340,0
|
|
20230907,122200,9505050,6340,6340,6340,6340,0
|
|
20230907,122100,9505050,6340,6340,6340,6340,0
|
|
20230907,122000,9505050,6340,6340,6340,6340,0
|
|
20230907,121900,9505050,6340,6340,6340,6340,0
|
|
20230907,121800,9505050,6340,6340,6340,6340,0
|
|
20230907,121700,9505050,6340,6340,6340,6340,0
|
|
20230907,121600,9505050,6340,6340,6340,6340,0
|
|
20230907,121500,9505050,6340,6340,6340,6340,0
|
|
20230907,121400,9505050,6340,6340,6340,6340,0
|
|
20230907,121300,9505050,6340,6340,6340,6340,0
|
|
20230907,121200,9505050,6340,6340,6340,6340,0
|
|
20230907,121100,9505050,6340,6340,6340,6340,0
|
|
20230907,121000,9505050,6340,6340,6340,6340,0
|
|
20230907,120900,9505050,6340,6340,6340,6340,0
|
|
20230907,120800,9505050,6340,6340,6340,6340,0
|
|
20230907,120700,9505050,6340,6340,6340,6340,0
|
|
20230907,120600,9505050,6340,6340,6340,6340,0
|
|
20230907,120500,9505050,6340,6340,6340,6340,0
|
|
20230907,120400,9505050,6340,6340,6340,6340,0
|
|
20230907,120300,9505050,6340,6340,6340,6340,0
|
|
20230907,120200,9505050,6340,6340,6340,6340,0
|
|
20230907,120100,9505050,6340,6340,6340,6340,0
|
|
20230907,120000,9505050,6340,6340,6340,6340,0
|
|
20230907,115900,9505050,6340,6340,6340,6340,0
|
|
20230907,115800,9505050,6340,6340,6340,6340,0
|
|
20230907,115700,9505050,6340,6340,6340,6340,0
|
|
20230907,115600,9505050,6340,6340,6340,6340,0
|
|
20230907,115500,9505050,6340,6340,6340,6340,0
|
|
20230907,115400,9505050,6340,6340,6340,6340,0
|
|
20230907,115300,9505050,6340,6340,6340,6340,0
|
|
20230907,115200,9505050,6340,6340,6340,6340,0
|
|
20230907,115100,9505050,6340,6340,6340,6340,0
|
|
20230907,115000,9505050,6340,6340,6340,6340,0
|
|
20230907,114900,9505050,6340,6340,6340,6340,0
|
|
20230907,114800,9505050,6340,6340,6340,6340,0
|
|
20230907,114700,9505050,6340,6340,6340,6340,0
|
|
20230907,114600,9505050,6340,6340,6340,6340,0
|
|
20230907,114500,9505050,6340,6340,6340,6340,2
|
|
20230907,114400,9492370,6340,6340,6340,6340,0
|
|
20230907,114300,9492370,6340,6340,6340,6340,0
|
|
20230907,114200,9492370,6340,6340,6340,6340,0
|
|
20230907,114100,9492370,6340,6340,6340,6340,0
|
|
20230907,114000,9492370,6340,6340,6340,6340,12
|
|
20230907,113900,9416290,6340,6340,6340,6340,0
|
|
20230907,113800,9416290,6340,6340,6340,6340,0
|
|
20230907,113700,9416290,6340,6340,6340,6340,0
|
|
20230907,113600,9416290,6340,6350,6350,6340,49
|
|
20230907,113500,9105530,6350,6350,6350,6350,0
|
|
20230907,113400,9105530,6350,6350,6350,6350,0
|
|
20230907,113300,9105530,6350,6350,6350,6350,0
|
|
20230907,113200,9105530,6350,6350,6350,6350,0
|
|
20230907,113100,9105530,6350,6350,6350,6350,0
|
|
20230907,113000,9105530,6350,6350,6350,6350,0
|
|
20230907,112900,9105530,6350,6350,6350,6350,0
|
|
20230907,112800,9105530,6350,6350,6350,6350,0
|
|
20230907,112700,9105530,6350,6350,6350,6350,0
|
|
20230907,112600,9105530,6350,6350,6350,6350,2
|
|
20230907,112500,9092830,6350,6350,6350,6350,40
|
|
20230907,112400,8838830,6350,6350,6350,6350,0
|
|
20230907,112300,8838830,6350,6350,6350,6350,0
|
|
20230907,112200,8838830,6350,6350,6350,6350,0
|
|
20230907,112100,8838830,6350,6350,6350,6350,0
|
|
20230907,112000,8838830,6350,6350,6350,6350,0
|
|
20230907,111900,8838830,6350,6350,6350,6350,0
|
|
20230907,111800,8838830,6350,6350,6350,6350,0
|
|
20230907,111700,8838830,6350,6350,6350,6350,0
|
|
20230907,111600,8838830,6350,6350,6350,6350,1
|
|
20230907,111500,8832480,6350,6350,6350,6350,0
|
|
20230907,111400,8832480,6350,6350,6350,6350,5
|
|
20230907,111300,8800730,6350,6350,6350,6350,0
|
|
20230907,111200,8800730,6350,6350,6350,6350,0
|
|
20230907,111100,8800730,6350,6350,6350,6350,0
|
|
20230907,111000,8800730,6350,6350,6350,6350,3
|
|
20230907,110900,8781680,6350,6350,6350,6350,1
|
|
20230907,110800,8775330,6350,6350,6350,6350,0
|
|
20230907,110700,8775330,6350,6350,6350,6350,48
|
|
20230907,110600,8470530,6350,6350,6350,6350,0
|
|
20230907,110500,8470530,6350,6350,6350,6350,0
|
|
20230907,110400,8470530,6350,6350,6350,6350,0
|
|
20230907,110300,8470530,6350,6350,6350,6350,0
|
|
20230907,110200,8470530,6350,6350,6350,6350,500
|
|
20230907,110100,5295530,6350,6350,6350,6350,1
|
|
20230907,110000,5289180,6350,6360,6360,6350,49
|
|
20230907,105900,4977560,6360,6360,6360,6360,0
|
|
20230907,105800,4977560,6360,6360,6360,6360,23
|
|
20230907,105700,4831280,6360,6360,6360,6360,0
|
|
20230907,105600,4831280,6360,6360,6360,6360,0
|
|
20230907,105500,4831280,6360,6360,6360,6360,0
|
|
20230907,105400,4831280,6360,6360,6360,6360,0
|
|
20230907,105300,4831280,6360,6360,6360,6360,0
|
|
20230907,105200,4831280,6360,6360,6360,6360,0
|
|
20230907,105100,4831280,6360,6370,6370,6360,10
|
|
20230907,105000,4767620,6360,6360,6360,6360,0
|
|
20230907,104900,4767620,6360,6360,6360,6360,0
|
|
20230907,104800,4767620,6360,6360,6360,6360,0
|
|
20230907,104700,4767620,6360,6360,6360,6360,0
|
|
20230907,104600,4767620,6360,6360,6360,6360,0
|
|
20230907,104500,4767620,6360,6360,6360,6360,0
|
|
20230907,104400,4767620,6360,6360,6360,6360,0
|
|
20230907,104300,4767620,6360,6360,6360,6360,0
|
|
20230907,104200,4767620,6360,6360,6360,6360,0
|
|
20230907,104100,4767620,6360,6360,6360,6360,0
|
|
20230907,104000,4767620,6360,6360,6360,6360,0
|
|
20230907,103900,4767620,6360,6360,6360,6360,0
|
|
20230907,103800,4767620,6360,6360,6360,6360,0
|
|
20230907,103700,4767620,6360,6360,6360,6360,0
|
|
20230907,103600,4767620,6360,6360,6360,6360,0
|
|
20230907,103500,4767620,6360,6360,6360,6360,0
|
|
20230907,103400,4767620,6360,6360,6360,6360,0
|
|
20230907,103300,4767620,6360,6360,6360,6360,0
|
|
20230907,103200,4767620,6360,6360,6360,6360,0
|
|
20230907,103100,4767620,6360,6360,6360,6360,0
|
|
20230907,103000,4767620,6360,6360,6360,6360,0
|
|
20230907,102900,4767620,6360,6360,6360,6360,0
|
|
20230907,102800,4767620,6360,6360,6360,6360,0
|
|
20230907,102700,4767620,6360,6360,6360,6360,0
|
|
20230907,102600,4767620,6360,6360,6360,6360,0
|
|
20230907,102500,4767620,6360,6360,6360,6360,0
|
|
20230907,102400,4767620,6360,6360,6360,6360,0
|
|
20230907,102300,4767620,6360,6360,6360,6360,0
|
|
20230907,102200,4767620,6360,6360,6360,6360,0
|
|
20230907,102100,4767620,6360,6360,6360,6360,0
|
|
20230907,102000,4767620,6360,6360,6360,6360,0
|
|
20230907,101900,4767620,6360,6360,6360,6360,101
|
|
20230907,101800,4125260,6360,6360,6360,6360,1
|
|
20230907,101700,4118900,6390,6390,6390,6390,0
|
|
20230907,101600,4118900,6390,6390,6390,6390,0
|
|
20230907,101500,4118900,6390,6390,6390,6390,0
|
|
20230907,101400,4118900,6390,6390,6390,6390,0
|
|
20230907,101300,4118900,6390,6390,6390,6390,0
|
|
20230907,101200,4118900,6390,6390,6390,6390,0
|
|
20230907,101100,4118900,6390,6390,6390,6390,0
|
|
20230907,101000,4118900,6390,6390,6390,6390,5
|
|
20230907,100900,4086950,6390,6390,6390,6390,0
|
|
20230907,100800,4086950,6390,6390,6390,6390,0
|
|
20230907,100700,4086950,6390,6390,6390,6390,0
|
|
20230907,100600,4086950,6390,6390,6390,6390,0
|
|
20230907,100500,4086950,6390,6390,6390,6390,0
|
|
20230907,100400,4086950,6390,6390,6390,6390,0
|
|
20230907,100300,4086950,6390,6390,6390,6390,0
|
|
20230907,100200,4086950,6390,6390,6390,6390,10
|
|
20230907,100100,4023050,6390,6390,6390,6390,0
|
|
20230907,100000,4023050,6390,6390,6390,6390,0
|
|
20230907,095900,4023050,6390,6390,6390,6390,0
|
|
20230907,095800,4023050,6390,6390,6390,6390,0
|
|
20230907,095700,4023050,6390,6390,6390,6390,38
|
|
20230907,095600,3780230,6390,6390,6390,6390,0
|
|
20230907,095500,3780230,6390,6390,6390,6390,0
|
|
20230907,095400,3780230,6390,6390,6390,6390,0
|
|
20230907,095300,3780230,6390,6390,6390,6390,0
|
|
20230907,095200,3780230,6390,6390,6390,6390,0
|
|
20230907,095100,3780230,6390,6390,6390,6390,0
|
|
20230907,095000,3780230,6390,6390,6390,6390,0
|
|
20230907,094900,3780230,6390,6390,6390,6390,0
|
|
20230907,094800,3780230,6390,6390,6390,6390,0
|
|
20230907,094700,3780230,6390,6390,6390,6390,0
|
|
20230907,094600,3780230,6390,6390,6390,6390,0
|
|
20230907,094500,3780230,6390,6390,6390,6390,0
|
|
20230907,094400,3780230,6390,6390,6390,6390,0
|
|
20230907,094300,3780230,6390,6390,6390,6390,0
|
|
20230907,094200,3780230,6390,6390,6390,6390,0
|
|
20230907,094100,3780230,6390,6390,6390,6390,0
|
|
20230907,094000,3780230,6390,6390,6390,6390,0
|
|
20230907,093900,3780230,6390,6390,6390,6390,50
|
|
20230907,093800,3460730,6390,6390,6390,6390,0
|
|
20230907,093700,3460730,6390,6390,6390,6390,0
|
|
20230907,093600,3460730,6390,6390,6390,6390,0
|
|
20230907,093500,3460730,6390,6390,6390,6390,7
|
|
20230907,093400,3416000,6390,6390,6390,6390,36
|
|
20230907,093300,3185960,6400,6400,6400,6400,42
|
|
20230907,093200,2917160,6400,6400,6400,6400,0
|
|
20230907,093100,2917160,6400,6400,6400,6400,2
|
|
20230907,093000,2904360,6360,6360,6360,6360,0
|
|
20230907,092900,2904360,6360,6360,6360,6360,0
|
|
20230907,092800,2904360,6360,6360,6360,6360,0
|
|
20230907,092700,2904360,6360,6360,6360,6360,0
|
|
20230907,092600,2904360,6360,6360,6360,6360,0
|
|
20230907,092500,2904360,6360,6360,6360,6360,0
|
|
20230907,092400,2904360,6360,6360,6360,6360,0
|
|
20230907,092300,2904360,6360,6360,6360,6360,0
|
|
20230907,092200,2904360,6360,6360,6360,6360,0
|
|
20230907,092100,2904360,6360,6360,6360,6360,0
|
|
20230907,092000,2904360,6360,6360,6360,6360,0
|
|
20230907,091900,2904360,6360,6360,6360,6360,5
|
|
20230907,091800,2872560,6400,6400,6400,6400,0
|
|
20230907,091700,2872560,6400,6400,6400,6400,0
|
|
20230907,091600,2872560,6400,6400,6400,6400,0
|
|
20230907,091500,2872560,6400,6400,6400,6400,0
|
|
20230907,091400,2872560,6400,6400,6400,6400,0
|
|
20230907,091300,2872560,6400,6400,6400,6400,0
|
|
20230907,091200,2872560,6400,6400,6400,6400,0
|
|
20230907,091100,2872560,6400,6400,6400,6400,0
|
|
20230907,091000,2872560,6400,6380,6400,6380,50
|
|
20230907,090900,2552700,6350,6350,6350,6350,0
|
|
20230907,090800,2552700,6350,6350,6350,6350,0
|
|
20230907,090700,2552700,6350,6350,6350,6350,0
|
|
20230907,090600,2552700,6350,6350,6350,6350,0
|
|
20230907,090500,2552700,6350,6350,6350,6350,0
|
|
20230907,090400,2552700,6350,6350,6350,6350,0
|
|
20230907,090300,2552700,6350,6350,6350,6350,0
|
|
20230907,090200,2552700,6350,6350,6350,6350,45
|
|
20230907,090100,2266950,6350,6350,6350,6350,300
|
|
20230907,090000,361950,6350,6350,6350,6350,57
|