615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191200,40382510,7480,7480,7480,7480,123
|
|
20230907,191100,40382510,7480,7480,7480,7480,0
|
|
20230907,191000,40382510,7480,7480,7480,7480,0
|
|
20230907,190900,40382510,7480,7480,7480,7480,0
|
|
20230907,190800,40382510,7480,7480,7480,7480,0
|
|
20230907,190700,40382510,7480,7480,7480,7480,0
|
|
20230907,190600,40382510,7480,7480,7480,7480,0
|
|
20230907,190500,40382510,7480,7480,7480,7480,0
|
|
20230907,190400,40382510,7480,7480,7480,7480,0
|
|
20230907,190300,40382510,7480,7480,7480,7480,0
|
|
20230907,190200,40382510,7480,7480,7480,7480,0
|
|
20230907,190100,40382510,7480,7480,7480,7480,0
|
|
20230907,190000,40382510,7480,7480,7480,7480,0
|
|
20230907,185900,40382510,7480,7480,7480,7480,0
|
|
20230907,185800,40382510,7480,7480,7480,7480,0
|
|
20230907,185700,40382510,7480,7480,7480,7480,0
|
|
20230907,185600,40382510,7480,7480,7480,7480,0
|
|
20230907,185500,40382510,7480,7480,7480,7480,0
|
|
20230907,185400,40382510,7480,7480,7480,7480,0
|
|
20230907,185300,40382510,7480,7480,7480,7480,0
|
|
20230907,185200,40382510,7480,7480,7480,7480,0
|
|
20230907,185100,40382510,7480,7480,7480,7480,0
|
|
20230907,185000,40382510,7480,7480,7480,7480,0
|
|
20230907,184900,40382510,7480,7480,7480,7480,0
|
|
20230907,184800,40382510,7480,7480,7480,7480,0
|
|
20230907,184700,40382510,7480,7480,7480,7480,0
|
|
20230907,184600,40382510,7480,7480,7480,7480,0
|
|
20230907,184500,40382510,7480,7480,7480,7480,0
|
|
20230907,184400,40382510,7480,7480,7480,7480,0
|
|
20230907,184300,40382510,7480,7480,7480,7480,0
|
|
20230907,184200,40382510,7480,7480,7480,7480,123
|
|
20230907,184100,40382510,7480,7480,7480,7480,0
|
|
20230907,184000,40382510,7480,7480,7480,7480,0
|
|
20230907,183900,40382510,7480,7480,7480,7480,0
|
|
20230907,183800,40382510,7480,7480,7480,7480,0
|
|
20230907,183700,40382510,7480,7480,7480,7480,0
|
|
20230907,183600,40382510,7480,7480,7480,7480,0
|
|
20230907,183500,40382510,7480,7480,7480,7480,0
|
|
20230907,183400,40382510,7480,7480,7480,7480,0
|
|
20230907,183300,40382510,7480,7480,7480,7480,0
|
|
20230907,183200,40382510,7480,7480,7480,7480,0
|
|
20230907,183100,40382510,7480,7480,7480,7480,0
|
|
20230907,183000,40382510,7480,7480,7480,7480,0
|
|
20230907,182900,40382510,7480,7480,7480,7480,0
|
|
20230907,182800,40382510,7480,7480,7480,7480,0
|
|
20230907,182700,40382510,7480,7480,7480,7480,0
|
|
20230907,182600,40382510,7480,7480,7480,7480,0
|
|
20230907,182500,40382510,7480,7480,7480,7480,0
|
|
20230907,182400,40382510,7480,7480,7480,7480,0
|
|
20230907,182300,40382510,7480,7480,7480,7480,0
|
|
20230907,182200,40382510,7480,7480,7480,7480,0
|
|
20230907,182100,40382510,7480,7480,7480,7480,0
|
|
20230907,182000,40382510,7480,7480,7480,7480,0
|
|
20230907,181900,40382510,7480,7480,7480,7480,0
|
|
20230907,181800,40382510,7480,7480,7480,7480,0
|
|
20230907,181700,40382510,7480,7480,7480,7480,0
|
|
20230907,181600,40382510,7480,7480,7480,7480,0
|
|
20230907,181500,40382510,7480,7480,7480,7480,0
|
|
20230907,181400,40382510,7480,7480,7480,7480,0
|
|
20230907,181300,40382510,7480,7480,7480,7480,0
|
|
20230907,181200,40382510,7480,7480,7480,7480,123
|
|
20230907,181100,40382510,7480,7480,7480,7480,0
|
|
20230907,181000,40382510,7480,7480,7480,7480,0
|
|
20230907,180900,40382510,7480,7480,7480,7480,0
|
|
20230907,180800,40382510,7480,7480,7480,7480,0
|
|
20230907,180700,40382510,7480,7480,7480,7480,0
|
|
20230907,180600,40382510,7480,7480,7480,7480,0
|
|
20230907,180500,40382510,7480,7480,7480,7480,0
|
|
20230907,180400,40382510,7480,7480,7480,7480,0
|
|
20230907,180300,40382510,7480,7480,7480,7480,0
|
|
20230907,180200,40382510,7480,7480,7480,7480,0
|
|
20230907,180100,40382510,7480,7480,7480,7480,0
|
|
20230907,180000,40382510,7480,7480,7480,7480,0
|
|
20230907,175900,40382510,7480,7480,7480,7480,0
|
|
20230907,175800,40382510,7480,7480,7480,7480,0
|
|
20230907,175700,40382510,7480,7480,7480,7480,0
|
|
20230907,175600,40382510,7480,7480,7480,7480,0
|
|
20230907,175500,40382510,7480,7480,7480,7480,0
|
|
20230907,175400,40382510,7480,7480,7480,7480,0
|
|
20230907,175300,40382510,7480,7480,7480,7480,0
|
|
20230907,175200,40382510,7480,7480,7480,7480,0
|
|
20230907,175100,40382510,7480,7480,7480,7480,0
|
|
20230907,175000,40382510,7480,7480,7480,7480,0
|
|
20230907,174900,40382510,7480,7480,7480,7480,0
|
|
20230907,174800,40382510,7480,7480,7480,7480,0
|
|
20230907,174700,40382510,7480,7480,7480,7480,0
|
|
20230907,174600,40382510,7480,7480,7480,7480,0
|
|
20230907,174500,40382510,7480,7480,7480,7480,0
|
|
20230907,174400,40382510,7480,7480,7480,7480,0
|
|
20230907,174300,40382510,7480,7480,7480,7480,0
|
|
20230907,174200,40382510,7480,7480,7480,7480,123
|
|
20230907,174100,40382510,7480,7480,7480,7480,0
|
|
20230907,174000,40382510,7480,7480,7480,7480,0
|
|
20230907,173900,40382510,7480,7480,7480,7480,0
|
|
20230907,173800,40382510,7480,7480,7480,7480,0
|
|
20230907,173700,40382510,7480,7480,7480,7480,0
|
|
20230907,173600,40382510,7480,7480,7480,7480,0
|
|
20230907,173500,40382510,7480,7480,7480,7480,0
|
|
20230907,173400,40382510,7480,7480,7480,7480,0
|
|
20230907,173300,40382510,7480,7480,7480,7480,0
|
|
20230907,173200,40382510,7480,7480,7480,7480,0
|
|
20230907,173100,40382510,7480,7480,7480,7480,0
|
|
20230907,173000,40382510,7480,7480,7480,7480,0
|
|
20230907,172900,40382510,7480,7480,7480,7480,0
|
|
20230907,172800,40382510,7480,7480,7480,7480,0
|
|
20230907,172700,40382510,7480,7480,7480,7480,0
|
|
20230907,172600,40382510,7480,7480,7480,7480,0
|
|
20230907,172500,40382510,7480,7480,7480,7480,0
|
|
20230907,172400,40382510,7480,7480,7480,7480,0
|
|
20230907,172300,40382510,7480,7480,7480,7480,0
|
|
20230907,172200,40382510,7480,7480,7480,7480,0
|
|
20230907,172100,40382510,7480,7480,7480,7480,0
|
|
20230907,172000,40382510,7480,7480,7480,7480,0
|
|
20230907,171900,40382510,7480,7480,7480,7480,0
|
|
20230907,171800,40382510,7480,7480,7480,7480,0
|
|
20230907,171700,40382510,7480,7480,7480,7480,0
|
|
20230907,171600,40382510,7480,7480,7480,7480,0
|
|
20230907,171500,40382510,7480,7480,7480,7480,0
|
|
20230907,171400,40382510,7480,7480,7480,7480,0
|
|
20230907,171300,40382510,7480,7480,7480,7480,0
|
|
20230907,171200,40382510,7480,7480,7480,7480,123
|
|
20230907,171100,40382510,7480,7480,7480,7480,0
|
|
20230907,171000,40382510,7480,7480,7480,7480,0
|
|
20230907,170900,40382510,7480,7480,7480,7480,0
|
|
20230907,170800,40382510,7480,7480,7480,7480,0
|
|
20230907,170700,40382510,7480,7480,7480,7480,0
|
|
20230907,170600,40382510,7480,7480,7480,7480,0
|
|
20230907,170500,40382510,7480,7480,7480,7480,0
|
|
20230907,170400,40382510,7480,7480,7480,7480,0
|
|
20230907,170300,40382510,7480,7480,7480,7480,0
|
|
20230907,170200,40382510,7480,7480,7480,7480,0
|
|
20230907,170100,40382510,7480,7480,7480,7480,0
|
|
20230907,170000,40382510,7480,7480,7480,7480,0
|
|
20230907,165900,40382510,7480,7480,7480,7480,0
|
|
20230907,165800,40382510,7480,7480,7480,7480,0
|
|
20230907,165700,40382510,7480,7480,7480,7480,0
|
|
20230907,165600,40382510,7480,7480,7480,7480,0
|
|
20230907,165500,40382510,7480,7480,7480,7480,0
|
|
20230907,165400,40382510,7480,7480,7480,7480,0
|
|
20230907,165300,40382510,7480,7480,7480,7480,0
|
|
20230907,165200,40382510,7480,7480,7480,7480,0
|
|
20230907,165100,40382510,7480,7480,7480,7480,0
|
|
20230907,165000,40382510,7480,7480,7480,7480,0
|
|
20230907,164900,40382510,7480,7480,7480,7480,0
|
|
20230907,164800,40382510,7480,7480,7480,7480,0
|
|
20230907,164700,40382510,7480,7480,7480,7480,0
|
|
20230907,164600,40382510,7480,7480,7480,7480,0
|
|
20230907,164500,40382510,7480,7480,7480,7480,0
|
|
20230907,164400,40382510,7480,7480,7480,7480,0
|
|
20230907,164300,40382510,7480,7480,7480,7480,0
|
|
20230907,164200,40382510,7480,7480,7480,7480,123
|
|
20230907,164100,40382510,7480,7480,7480,7480,0
|
|
20230907,164000,40382510,7480,7480,7480,7480,0
|
|
20230907,163900,40382510,7480,7480,7480,7480,0
|
|
20230907,163800,40382510,7480,7480,7480,7480,0
|
|
20230907,163700,40382510,7480,7480,7480,7480,0
|
|
20230907,163600,40382510,7480,7480,7480,7480,0
|
|
20230907,163500,40382510,7480,7480,7480,7480,0
|
|
20230907,163400,40382510,7480,7480,7480,7480,0
|
|
20230907,163300,40382510,7480,7480,7480,7480,0
|
|
20230907,163200,40382510,7480,7480,7480,7480,0
|
|
20230907,163100,40382510,7480,7480,7480,7480,0
|
|
20230907,163000,40382510,7480,7480,7480,7480,0
|
|
20230907,162900,40382510,7480,7480,7480,7480,0
|
|
20230907,162800,40382510,7480,7480,7480,7480,0
|
|
20230907,162700,40382510,7480,7480,7480,7480,0
|
|
20230907,162600,40382510,7480,7480,7480,7480,0
|
|
20230907,162500,40382510,7480,7480,7480,7480,0
|
|
20230907,162400,40382510,7480,7480,7480,7480,0
|
|
20230907,162300,40382510,7480,7480,7480,7480,0
|
|
20230907,162200,40382510,7480,7480,7480,7480,0
|
|
20230907,162100,40382510,7480,7480,7480,7480,0
|
|
20230907,162000,40382510,7480,7480,7480,7480,0
|
|
20230907,161900,40382510,7480,7480,7480,7480,0
|
|
20230907,161800,40382510,7480,7480,7480,7480,0
|
|
20230907,161700,40382510,7480,7480,7480,7480,0
|
|
20230907,161600,40382510,7480,7480,7480,7480,0
|
|
20230907,161500,40382510,7480,7480,7480,7480,0
|
|
20230907,161400,40382510,7480,7480,7480,7480,0
|
|
20230907,161300,40382510,7480,7480,7480,7480,0
|
|
20230907,161200,40382510,7480,7480,7480,7480,123
|
|
20230907,161100,40382510,7480,7480,7480,7480,0
|
|
20230907,161000,40382510,7480,7480,7480,7480,0
|
|
20230907,160900,40382510,7480,7480,7480,7480,0
|
|
20230907,160800,40382510,7480,7480,7480,7480,0
|
|
20230907,160700,40382510,7480,7480,7480,7480,0
|
|
20230907,160600,40382510,7480,7480,7480,7480,0
|
|
20230907,160500,40382510,7480,7480,7480,7480,0
|
|
20230907,160400,40382510,7480,7480,7480,7480,0
|
|
20230907,160300,40382510,7480,7480,7480,7480,0
|
|
20230907,160200,40382510,7480,7480,7480,7480,0
|
|
20230907,160100,40382510,7480,7480,7480,7480,0
|
|
20230907,160000,40382510,7480,7480,7480,7480,0
|
|
20230907,155900,40382510,7480,7480,7480,7480,0
|
|
20230907,155800,40382510,7480,7480,7480,7480,0
|
|
20230907,155700,40382510,7480,7480,7480,7480,0
|
|
20230907,155600,40382510,7480,7480,7480,7480,0
|
|
20230907,155500,40382510,7480,7480,7480,7480,0
|
|
20230907,155400,40382510,7480,7480,7480,7480,0
|
|
20230907,155300,40382510,7480,7480,7480,7480,0
|
|
20230907,155200,40382510,7480,7480,7480,7480,0
|
|
20230907,155100,40382510,7480,7480,7480,7480,0
|
|
20230907,155000,40382510,7480,7480,7480,7480,0
|
|
20230907,154900,40382510,7480,7480,7480,7480,0
|
|
20230907,154800,40382510,7480,7480,7480,7480,0
|
|
20230907,154700,40382510,7480,7480,7480,7480,0
|
|
20230907,154600,40382510,7480,7480,7480,7480,0
|
|
20230907,154500,40382510,7480,7480,7480,7480,0
|
|
20230907,154400,40382510,7480,7480,7480,7480,0
|
|
20230907,154300,40382510,7480,7480,7480,7480,0
|
|
20230907,154200,40382510,7480,7480,7480,7480,123
|
|
20230907,154100,40382510,7480,7480,7480,7480,0
|
|
20230907,154000,40382510,7480,7480,7480,7480,0
|
|
20230907,153900,40382510,7480,7480,7480,7480,0
|
|
20230907,153800,40382510,7480,7480,7480,7480,0
|
|
20230907,153700,40382510,7480,7480,7480,7480,0
|
|
20230907,153600,40382510,7480,7480,7480,7480,0
|
|
20230907,153500,40382510,7480,7480,7480,7480,0
|
|
20230907,153400,40382510,7480,7480,7480,7480,0
|
|
20230907,153300,40382510,7480,7480,7480,7480,0
|
|
20230907,153200,40382510,7480,7480,7480,7480,0
|
|
20230907,153100,40382510,7480,7480,7480,7480,0
|
|
20230907,153000,40382510,7480,7480,7480,7480,123
|
|
20230907,152900,39462470,7460,7460,7460,7460,0
|
|
20230907,152800,39462470,7460,7460,7460,7460,0
|
|
20230907,152700,39462470,7460,7460,7460,7460,0
|
|
20230907,152600,39462470,7460,7460,7460,7460,0
|
|
20230907,152500,39462470,7460,7460,7460,7460,0
|
|
20230907,152400,39462470,7460,7460,7460,7460,0
|
|
20230907,152300,39462470,7460,7460,7460,7460,0
|
|
20230907,152200,39462470,7460,7460,7460,7460,0
|
|
20230907,152100,39462470,7460,7460,7460,7460,0
|
|
20230907,152000,39462470,7460,7460,7460,7460,0
|
|
20230907,151900,39462470,7460,7460,7460,7460,0
|
|
20230907,151800,39462470,7460,7460,7460,7460,10
|
|
20230907,151700,39387870,7450,7450,7450,7450,0
|
|
20230907,151600,39387870,7450,7440,7450,7440,156
|
|
20230907,151500,38226950,7430,7430,7430,7430,0
|
|
20230907,151400,38226950,7430,7430,7430,7430,0
|
|
20230907,151300,38226950,7430,7430,7430,7430,0
|
|
20230907,151200,38226950,7430,7430,7430,7430,100
|
|
20230907,151100,37483950,7430,7430,7430,7430,0
|
|
20230907,151000,37483950,7430,7430,7430,7430,0
|
|
20230907,150900,37483950,7430,7430,7430,7430,12
|
|
20230907,150800,37394790,7430,7430,7430,7430,0
|
|
20230907,150700,37394790,7430,7430,7430,7430,0
|
|
20230907,150600,37394790,7430,7430,7430,7430,0
|
|
20230907,150500,37394790,7430,7430,7430,7430,0
|
|
20230907,150400,37394790,7430,7430,7430,7430,0
|
|
20230907,150300,37394790,7430,7430,7430,7430,0
|
|
20230907,150200,37394790,7430,7430,7430,7430,0
|
|
20230907,150100,37394790,7430,7430,7430,7430,0
|
|
20230907,150000,37394790,7430,7430,7430,7430,0
|
|
20230907,145900,37394790,7430,7430,7430,7430,0
|
|
20230907,145800,37394790,7430,7420,7430,7420,21
|
|
20230907,145700,37238860,7420,7420,7420,7420,0
|
|
20230907,145600,37238860,7420,7440,7440,7420,1150
|
|
20230907,145500,28695710,7440,7440,7440,7440,7
|
|
20230907,145400,28643630,7450,7450,7450,7450,0
|
|
20230907,145300,28643630,7450,7450,7450,7450,0
|
|
20230907,145200,28643630,7450,7450,7450,7450,0
|
|
20230907,145100,28643630,7450,7450,7450,7450,0
|
|
20230907,145000,28643630,7450,7450,7450,7450,10
|
|
20230907,144900,28569130,7450,7450,7450,7450,0
|
|
20230907,144800,28569130,7450,7450,7450,7450,0
|
|
20230907,144700,28569130,7450,7450,7450,7450,0
|
|
20230907,144600,28569130,7450,7450,7450,7450,0
|
|
20230907,144500,28569130,7450,7450,7450,7450,0
|
|
20230907,144400,28569130,7450,7450,7450,7450,0
|
|
20230907,144300,28569130,7450,7450,7450,7450,10
|
|
20230907,144200,28494630,7450,7450,7450,7450,0
|
|
20230907,144100,28494630,7450,7450,7450,7450,1
|
|
20230907,144000,28487180,7450,7450,7450,7450,0
|
|
20230907,143900,28487180,7450,7450,7450,7450,20
|
|
20230907,143800,28338180,7450,7450,7450,7450,137
|
|
20230907,143700,27317530,7460,7460,7460,7460,0
|
|
20230907,143600,27317530,7460,7460,7460,7460,0
|
|
20230907,143500,27317530,7460,7460,7460,7460,0
|
|
20230907,143400,27317530,7460,7460,7460,7460,1
|
|
20230907,143300,27310070,7460,7460,7460,7460,0
|
|
20230907,143200,27310070,7460,7460,7460,7460,0
|
|
20230907,143100,27310070,7460,7460,7460,7460,0
|
|
20230907,143000,27310070,7460,7460,7460,7460,0
|
|
20230907,142900,27310070,7460,7460,7460,7460,0
|
|
20230907,142800,27310070,7460,7460,7460,7460,0
|
|
20230907,142700,27310070,7460,7460,7460,7460,0
|
|
20230907,142600,27310070,7460,7460,7460,7460,0
|
|
20230907,142500,27310070,7460,7460,7460,7460,0
|
|
20230907,142400,27310070,7460,7460,7460,7460,0
|
|
20230907,142300,27310070,7460,7460,7460,7460,0
|
|
20230907,142200,27310070,7460,7460,7460,7460,0
|
|
20230907,142100,27310070,7460,7460,7460,7460,0
|
|
20230907,142000,27310070,7460,7460,7460,7460,5
|
|
20230907,141900,27272770,7460,7460,7460,7460,3
|
|
20230907,141800,27250390,7460,7460,7460,7460,0
|
|
20230907,141700,27250390,7460,7460,7460,7460,0
|
|
20230907,141600,27250390,7460,7460,7460,7460,0
|
|
20230907,141500,27250390,7460,7460,7460,7460,2
|
|
20230907,141400,27235470,7470,7470,7470,7470,0
|
|
20230907,141300,27235470,7470,7470,7470,7470,0
|
|
20230907,141200,27235470,7470,7470,7470,7470,0
|
|
20230907,141100,27235470,7470,7470,7470,7470,0
|
|
20230907,141000,27235470,7470,7470,7470,7470,0
|
|
20230907,140900,27235470,7470,7470,7470,7470,0
|
|
20230907,140800,27235470,7470,7470,7470,7470,0
|
|
20230907,140700,27235470,7470,7470,7470,7470,0
|
|
20230907,140600,27235470,7470,7470,7470,7470,0
|
|
20230907,140500,27235470,7470,7470,7470,7470,0
|
|
20230907,140400,27235470,7470,7470,7470,7470,0
|
|
20230907,140300,27235470,7470,7470,7470,7470,0
|
|
20230907,140200,27235470,7470,7470,7470,7470,0
|
|
20230907,140100,27235470,7470,7470,7470,7470,0
|
|
20230907,140000,27235470,7470,7470,7470,7470,0
|
|
20230907,135900,27235470,7470,7470,7470,7470,0
|
|
20230907,135800,27235470,7470,7470,7470,7470,3
|
|
20230907,135700,27213060,7460,7460,7460,7460,0
|
|
20230907,135600,27213060,7460,7460,7460,7460,0
|
|
20230907,135500,27213060,7460,7460,7460,7460,1
|
|
20230907,135400,27205600,7460,7460,7460,7460,0
|
|
20230907,135300,27205600,7460,7460,7460,7460,0
|
|
20230907,135200,27205600,7460,7460,7460,7460,0
|
|
20230907,135100,27205600,7460,7460,7460,7460,1
|
|
20230907,135000,27198140,7440,7440,7440,7440,0
|
|
20230907,134900,27198140,7440,7440,7440,7440,0
|
|
20230907,134800,27198140,7440,7440,7440,7440,0
|
|
20230907,134700,27198140,7440,7440,7440,7440,0
|
|
20230907,134600,27198140,7440,7440,7440,7440,0
|
|
20230907,134500,27198140,7440,7440,7440,7440,0
|
|
20230907,134400,27198140,7440,7450,7450,7440,19
|
|
20230907,134300,27056770,7450,7450,7450,7450,50
|
|
20230907,134200,26684270,7450,7450,7450,7450,10
|
|
20230907,134100,26609770,7450,7450,7450,7450,0
|
|
20230907,134000,26609770,7450,7450,7450,7450,0
|
|
20230907,133900,26609770,7450,7450,7450,7450,1
|
|
20230907,133800,26602320,7470,7470,7470,7470,0
|
|
20230907,133700,26602320,7470,7470,7470,7470,0
|
|
20230907,133600,26602320,7470,7470,7470,7470,0
|
|
20230907,133500,26602320,7470,7470,7470,7470,0
|
|
20230907,133400,26602320,7470,7470,7470,7470,0
|
|
20230907,133300,26602320,7470,7470,7470,7470,0
|
|
20230907,133200,26602320,7470,7470,7470,7470,5
|
|
20230907,133100,26564970,7440,7440,7440,7440,0
|
|
20230907,133000,26564970,7440,7440,7440,7440,0
|
|
20230907,132900,26564970,7440,7440,7440,7440,0
|
|
20230907,132800,26564970,7440,7470,7470,7440,1106
|
|
20230907,132700,18324460,7480,7480,7480,7480,0
|
|
20230907,132600,18324460,7480,7480,7480,7480,0
|
|
20230907,132500,18324460,7480,7480,7480,7480,0
|
|
20230907,132400,18324460,7480,7480,7480,7480,0
|
|
20230907,132300,18324460,7480,7480,7480,7480,0
|
|
20230907,132200,18324460,7480,7480,7480,7480,0
|
|
20230907,132100,18324460,7480,7480,7480,7480,0
|
|
20230907,132000,18324460,7480,7480,7480,7480,0
|
|
20230907,131900,18324460,7480,7480,7480,7480,0
|
|
20230907,131800,18324460,7480,7480,7480,7480,0
|
|
20230907,131700,18324460,7480,7480,7480,7480,10
|
|
20230907,131600,18249660,7480,7480,7480,7480,1
|
|
20230907,131500,18242180,7470,7470,7470,7470,0
|
|
20230907,131400,18242180,7470,7470,7470,7470,0
|
|
20230907,131300,18242180,7470,7470,7470,7470,0
|
|
20230907,131200,18242180,7470,7470,7470,7470,0
|
|
20230907,131100,18242180,7470,7470,7470,7470,0
|
|
20230907,131000,18242180,7470,7470,7470,7470,0
|
|
20230907,130900,18242180,7470,7470,7470,7470,0
|
|
20230907,130800,18242180,7470,7470,7470,7470,1
|
|
20230907,130700,18234710,7470,7470,7470,7470,5
|
|
20230907,130600,18197360,7470,7470,7470,7470,1
|
|
20230907,130500,18189890,7470,7470,7470,7470,15
|
|
20230907,130400,18077840,7470,7470,7470,7470,15
|
|
20230907,130300,17965790,7470,7470,7470,7470,0
|
|
20230907,130200,17965790,7470,7470,7470,7470,5
|
|
20230907,130100,17928440,7470,7470,7470,7470,0
|
|
20230907,130000,17928440,7470,7470,7470,7470,0
|
|
20230907,125900,17928440,7470,7470,7470,7470,0
|
|
20230907,125800,17928440,7470,7470,7470,7470,0
|
|
20230907,125700,17928440,7470,7470,7470,7470,0
|
|
20230907,125600,17928440,7470,7470,7470,7470,0
|
|
20230907,125500,17928440,7470,7470,7470,7470,0
|
|
20230907,125400,17928440,7470,7470,7470,7470,0
|
|
20230907,125300,17928440,7470,7470,7470,7470,7
|
|
20230907,125200,17876150,7470,7470,7470,7470,0
|
|
20230907,125100,17876150,7470,7470,7470,7470,100
|
|
20230907,125000,17129150,7470,7470,7470,7470,0
|
|
20230907,124900,17129150,7470,7470,7470,7470,0
|
|
20230907,124800,17129150,7470,7470,7470,7470,0
|
|
20230907,124700,17129150,7470,7470,7470,7470,0
|
|
20230907,124600,17129150,7470,7470,7470,7470,0
|
|
20230907,124500,17129150,7470,7470,7470,7470,0
|
|
20230907,124400,17129150,7470,7470,7470,7470,0
|
|
20230907,124300,17129150,7470,7470,7470,7470,0
|
|
20230907,124200,17129150,7470,7470,7470,7470,0
|
|
20230907,124100,17129150,7470,7470,7470,7470,1
|
|
20230907,124000,17121680,7480,7480,7480,7480,0
|
|
20230907,123900,17121680,7480,7480,7480,7480,0
|
|
20230907,123800,17121680,7480,7480,7480,7480,0
|
|
20230907,123700,17121680,7480,7480,7480,7480,0
|
|
20230907,123600,17121680,7480,7480,7480,7480,0
|
|
20230907,123500,17121680,7480,7480,7480,7480,0
|
|
20230907,123400,17121680,7480,7480,7480,7480,0
|
|
20230907,123300,17121680,7480,7480,7480,7480,0
|
|
20230907,123200,17121680,7480,7480,7480,7480,0
|
|
20230907,123100,17121680,7480,7480,7480,7480,0
|
|
20230907,123000,17121680,7480,7480,7480,7480,0
|
|
20230907,122900,17121680,7480,7480,7480,7480,0
|
|
20230907,122800,17121680,7480,7480,7480,7480,0
|
|
20230907,122700,17121680,7480,7480,7480,7480,0
|
|
20230907,122600,17121680,7480,7480,7480,7480,0
|
|
20230907,122500,17121680,7480,7480,7480,7480,2
|
|
20230907,122400,17106720,7480,7480,7480,7480,0
|
|
20230907,122300,17106720,7480,7480,7480,7480,0
|
|
20230907,122200,17106720,7480,7480,7480,7480,1
|
|
20230907,122100,17099240,7480,7480,7480,7480,3
|
|
20230907,122000,17076800,7470,7470,7470,7470,0
|
|
20230907,121900,17076800,7470,7470,7470,7470,0
|
|
20230907,121800,17076800,7470,7470,7470,7470,1
|
|
20230907,121700,17069330,7470,7470,7470,7470,10
|
|
20230907,121600,16994630,7470,7470,7470,7470,0
|
|
20230907,121500,16994630,7470,7480,7480,7470,4
|
|
20230907,121400,16964740,7460,7460,7460,7460,0
|
|
20230907,121300,16964740,7460,7460,7460,7460,1
|
|
20230907,121200,16957280,7460,7460,7460,7460,0
|
|
20230907,121100,16957280,7460,7460,7460,7460,0
|
|
20230907,121000,16957280,7460,7460,7460,7460,0
|
|
20230907,120900,16957280,7460,7460,7460,7460,0
|
|
20230907,120800,16957280,7460,7460,7460,7460,0
|
|
20230907,120700,16957280,7460,7460,7460,7460,0
|
|
20230907,120600,16957280,7460,7460,7460,7460,0
|
|
20230907,120500,16957280,7460,7460,7460,7460,0
|
|
20230907,120400,16957280,7460,7460,7460,7460,0
|
|
20230907,120300,16957280,7460,7460,7460,7460,0
|
|
20230907,120200,16957280,7460,7460,7460,7460,0
|
|
20230907,120100,16957280,7460,7460,7460,7460,0
|
|
20230907,120000,16957280,7460,7460,7460,7460,0
|
|
20230907,115900,16957280,7460,7460,7460,7460,0
|
|
20230907,115800,16957280,7460,7460,7460,7460,0
|
|
20230907,115700,16957280,7460,7460,7460,7460,0
|
|
20230907,115600,16957280,7460,7460,7460,7460,0
|
|
20230907,115500,16957280,7460,7460,7460,7460,35
|
|
20230907,115400,16696180,7480,7480,7480,7480,0
|
|
20230907,115300,16696180,7480,7480,7480,7480,0
|
|
20230907,115200,16696180,7480,7480,7480,7480,0
|
|
20230907,115100,16696180,7480,7480,7480,7480,0
|
|
20230907,115000,16696180,7480,7480,7480,7480,1
|
|
20230907,114900,16688700,7480,7480,7480,7480,0
|
|
20230907,114800,16688700,7480,7480,7480,7480,0
|
|
20230907,114700,16688700,7480,7480,7480,7480,5
|
|
20230907,114600,16651300,7470,7470,7470,7470,0
|
|
20230907,114500,16651300,7470,7470,7470,7470,1
|
|
20230907,114400,16643830,7470,7470,7470,7470,0
|
|
20230907,114300,16643830,7470,7470,7470,7470,0
|
|
20230907,114200,16643830,7470,7470,7470,7470,1
|
|
20230907,114100,16636360,7480,7480,7480,7480,0
|
|
20230907,114000,16636360,7480,7480,7480,7480,0
|
|
20230907,113900,16636360,7480,7480,7480,7480,9
|
|
20230907,113800,16569040,7480,7480,7480,7480,1
|
|
20230907,113700,16561560,7470,7470,7470,7470,0
|
|
20230907,113600,16561560,7470,7470,7470,7470,0
|
|
20230907,113500,16561560,7470,7470,7470,7470,0
|
|
20230907,113400,16561560,7470,7470,7470,7470,0
|
|
20230907,113300,16561560,7470,7470,7470,7470,0
|
|
20230907,113200,16561560,7470,7470,7470,7470,0
|
|
20230907,113100,16561560,7470,7470,7470,7470,0
|
|
20230907,113000,16561560,7470,7470,7470,7470,1
|
|
20230907,112900,16554090,7480,7480,7480,7480,0
|
|
20230907,112800,16554090,7480,7480,7480,7480,0
|
|
20230907,112700,16554090,7480,7500,7500,7480,2
|
|
20230907,112600,16539110,7500,7500,7500,7500,100
|
|
20230907,112500,15789110,7490,7490,7490,7490,100
|
|
20230907,112400,15040110,7490,7490,7490,7490,4
|
|
20230907,112300,15010150,7450,7450,7450,7450,0
|
|
20230907,112200,15010150,7450,7450,7450,7450,0
|
|
20230907,112100,15010150,7450,7450,7450,7450,0
|
|
20230907,112000,15010150,7450,7460,7460,7450,147
|
|
20230907,111900,13914920,7460,7460,7460,7460,100
|
|
20230907,111800,13168920,7450,7460,7460,7450,34
|
|
20230907,111700,12915590,7460,7460,7460,7460,2
|
|
20230907,111600,12900670,7460,7460,7460,7460,0
|
|
20230907,111500,12900670,7460,7460,7460,7460,0
|
|
20230907,111400,12900670,7460,7460,7460,7460,1
|
|
20230907,111300,12893210,7450,7450,7450,7450,0
|
|
20230907,111200,12893210,7450,7450,7450,7450,0
|
|
20230907,111100,12893210,7450,7450,7450,7450,0
|
|
20230907,111000,12893210,7450,7450,7450,7450,0
|
|
20230907,110900,12893210,7450,7450,7450,7450,113
|
|
20230907,110800,12051360,7460,7460,7460,7460,0
|
|
20230907,110700,12051360,7460,7460,7460,7460,418
|
|
20230907,110600,8933080,7470,7470,7470,7470,0
|
|
20230907,110500,8933080,7470,7470,7470,7470,1
|
|
20230907,110400,8925610,7470,7470,7470,7470,0
|
|
20230907,110300,8925610,7470,7470,7470,7470,0
|
|
20230907,110200,8925610,7470,7470,7470,7470,0
|
|
20230907,110100,8925610,7470,7470,7470,7470,1
|
|
20230907,110000,8918140,7470,7470,7470,7470,0
|
|
20230907,105900,8918140,7470,7470,7470,7470,1
|
|
20230907,105800,8910670,7470,7470,7470,7470,0
|
|
20230907,105700,8910670,7470,7470,7470,7470,0
|
|
20230907,105600,8910670,7470,7470,7470,7470,4
|
|
20230907,105500,8880790,7470,7470,7470,7470,0
|
|
20230907,105400,8880790,7470,7470,7470,7470,0
|
|
20230907,105300,8880790,7470,7470,7470,7470,0
|
|
20230907,105200,8880790,7470,7480,7480,7470,102
|
|
20230907,105100,8118840,7480,7480,7480,7480,0
|
|
20230907,105000,8118840,7480,7480,7480,7480,0
|
|
20230907,104900,8118840,7480,7480,7480,7480,0
|
|
20230907,104800,8118840,7480,7480,7480,7480,0
|
|
20230907,104700,8118840,7480,7480,7480,7480,0
|
|
20230907,104600,8118840,7480,7480,7480,7480,54
|
|
20230907,104500,7714920,7460,7460,7460,7460,0
|
|
20230907,104400,7714920,7460,7460,7460,7460,0
|
|
20230907,104300,7714920,7460,7460,7460,7460,0
|
|
20230907,104200,7714920,7460,7460,7460,7460,0
|
|
20230907,104100,7714920,7460,7460,7460,7460,0
|
|
20230907,104000,7714920,7460,7470,7470,7460,503
|
|
20230907,103900,3958540,7470,7470,7470,7470,0
|
|
20230907,103800,3958540,7470,7470,7470,7470,0
|
|
20230907,103700,3958540,7470,7470,7470,7470,0
|
|
20230907,103600,3958540,7470,7470,7470,7470,1
|
|
20230907,103500,3951070,7470,7470,7470,7470,0
|
|
20230907,103400,3951070,7470,7470,7470,7470,1
|
|
20230907,103300,3943600,7470,7470,7470,7470,0
|
|
20230907,103200,3943600,7470,7470,7470,7470,0
|
|
20230907,103100,3943600,7470,7470,7470,7470,0
|
|
20230907,103000,3943600,7470,7470,7470,7470,1
|
|
20230907,102900,3936130,7470,7470,7470,7470,3
|
|
20230907,102800,3913720,7460,7460,7460,7460,0
|
|
20230907,102700,3913720,7460,7460,7460,7460,0
|
|
20230907,102600,3913720,7460,7460,7460,7460,0
|
|
20230907,102500,3913720,7460,7460,7460,7460,0
|
|
20230907,102400,3913720,7460,7460,7460,7460,0
|
|
20230907,102300,3913720,7460,7460,7460,7460,0
|
|
20230907,102200,3913720,7460,7460,7460,7460,18
|
|
20230907,102100,3779440,7460,7460,7460,7460,0
|
|
20230907,102000,3779440,7460,7460,7460,7460,0
|
|
20230907,101900,3779440,7460,7460,7460,7460,1
|
|
20230907,101800,3771980,7470,7470,7470,7470,0
|
|
20230907,101700,3771980,7470,7470,7470,7470,0
|
|
20230907,101600,3771980,7470,7470,7470,7470,0
|
|
20230907,101500,3771980,7470,7470,7470,7470,0
|
|
20230907,101400,3771980,7470,7470,7470,7470,0
|
|
20230907,101300,3771980,7470,7470,7470,7470,2
|
|
20230907,101200,3757040,7470,7470,7470,7470,0
|
|
20230907,101100,3757040,7470,7470,7470,7470,0
|
|
20230907,101000,3757040,7470,7470,7470,7470,0
|
|
20230907,100900,3757040,7470,7470,7470,7470,29
|
|
20230907,100800,3540410,7470,7470,7470,7470,0
|
|
20230907,100700,3540410,7470,7470,7470,7470,0
|
|
20230907,100600,3540410,7470,7470,7470,7470,0
|
|
20230907,100500,3540410,7470,7470,7470,7470,1
|
|
20230907,100400,3532940,7470,7470,7470,7470,0
|
|
20230907,100300,3532940,7470,7470,7470,7470,0
|
|
20230907,100200,3532940,7470,7470,7470,7470,0
|
|
20230907,100100,3532940,7470,7480,7480,7470,19
|
|
20230907,100000,3390940,7490,7490,7490,7490,12
|
|
20230907,095900,3301060,7460,7460,7460,7460,0
|
|
20230907,095800,3301060,7460,7470,7470,7460,60
|
|
20230907,095700,2853440,7460,7460,7460,7460,0
|
|
20230907,095600,2853440,7460,7460,7460,7460,0
|
|
20230907,095500,2853440,7460,7460,7460,7460,0
|
|
20230907,095400,2853440,7460,7460,7460,7460,0
|
|
20230907,095300,2853440,7460,7460,7460,7460,0
|
|
20230907,095200,2853440,7460,7460,7460,7460,0
|
|
20230907,095100,2853440,7460,7460,7460,7460,0
|
|
20230907,095000,2853440,7460,7460,7460,7460,0
|
|
20230907,094900,2853440,7460,7460,7460,7460,0
|
|
20230907,094800,2853440,7460,7460,7460,7460,0
|
|
20230907,094700,2853440,7460,7470,7470,7460,50
|
|
20230907,094600,2480170,7480,7480,7480,7480,101
|
|
20230907,094500,1724690,7490,7490,7490,7490,0
|
|
20230907,094400,1724690,7490,7490,7490,7490,4
|
|
20230907,094300,1694730,7500,7500,7500,7500,0
|
|
20230907,094200,1694730,7500,7500,7500,7500,0
|
|
20230907,094100,1694730,7500,7500,7500,7500,0
|
|
20230907,094000,1694730,7500,7500,7500,7500,1
|
|
20230907,093900,1687230,7500,7500,7500,7500,0
|
|
20230907,093800,1687230,7500,7500,7500,7500,50
|
|
20230907,093700,1312230,7500,7500,7500,7500,0
|
|
20230907,093600,1312230,7500,7500,7500,7500,0
|
|
20230907,093500,1312230,7500,7500,7500,7500,1
|
|
20230907,093400,1304730,7500,7500,7500,7500,0
|
|
20230907,093300,1304730,7500,7490,7500,7490,7
|
|
20230907,093200,1252250,7490,7490,7490,7490,0
|
|
20230907,093100,1252250,7490,7490,7490,7490,0
|
|
20230907,093000,1252250,7490,7490,7490,7490,5
|
|
20230907,092900,1214800,7490,7490,7490,7490,0
|
|
20230907,092800,1214800,7490,7490,7490,7490,64
|
|
20230907,092700,735440,7500,7500,7500,7500,14
|
|
20230907,092600,630440,7500,7500,7500,7500,0
|
|
20230907,092500,630440,7500,7500,7500,7500,7
|
|
20230907,092400,577940,7510,7510,7510,7510,0
|
|
20230907,092300,577940,7510,7510,7510,7510,3
|
|
20230907,092200,555410,7510,7510,7510,7510,2
|
|
20230907,092100,540390,7510,7510,7510,7510,5
|
|
20230907,092000,502840,7520,7520,7520,7520,3
|
|
20230907,091900,480280,7500,7500,7500,7500,0
|
|
20230907,091800,480280,7500,7500,7500,7500,0
|
|
20230907,091700,480280,7500,7500,7500,7500,0
|
|
20230907,091600,480280,7500,7500,7500,7500,0
|
|
20230907,091500,480280,7500,7500,7500,7500,0
|
|
20230907,091400,480280,7500,7500,7500,7500,0
|
|
20230907,091300,480280,7500,7500,7500,7500,27
|
|
20230907,091200,277780,7510,7510,7510,7510,0
|
|
20230907,091100,277780,7510,7510,7510,7510,3
|
|
20230907,091000,255250,7510,7510,7510,7510,5
|
|
20230907,090900,217700,7510,7500,7510,7500,17
|
|
20230907,090800,90180,7500,7500,7500,7500,0
|
|
20230907,090700,90180,7500,7500,7500,7500,0
|
|
20230907,090600,90180,7500,7500,7500,7500,0
|
|
20230907,090500,90180,7500,7500,7500,7500,0
|
|
20230907,090400,90180,7500,7500,7500,7500,0
|
|
20230907,090300,90180,7500,7500,7500,7500,0
|
|
20230907,090200,90180,7500,7500,7500,7500,0
|
|
20230907,090100,90180,7500,7500,7500,7500,0
|
|
20230907,090000,90180,7500,7530,7530,7500,12
|