642 lines
29 KiB
CSV
642 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193900,15696510,6390,6390,6390,6390,185
|
|
20230810,193800,15696510,6390,6390,6390,6390,0
|
|
20230810,193700,15696510,6390,6390,6390,6390,0
|
|
20230810,193600,15696510,6390,6390,6390,6390,0
|
|
20230810,193500,15696510,6390,6390,6390,6390,0
|
|
20230810,193400,15696510,6390,6390,6390,6390,0
|
|
20230810,193300,15696510,6390,6390,6390,6390,0
|
|
20230810,193200,15696510,6390,6390,6390,6390,0
|
|
20230810,193100,15696510,6390,6390,6390,6390,0
|
|
20230810,193000,15696510,6390,6390,6390,6390,0
|
|
20230810,192900,15696510,6390,6390,6390,6390,0
|
|
20230810,192800,15696510,6390,6390,6390,6390,0
|
|
20230810,192700,15696510,6390,6390,6390,6390,0
|
|
20230810,192600,15696510,6390,6390,6390,6390,0
|
|
20230810,192500,15696510,6390,6390,6390,6390,0
|
|
20230810,192400,15696510,6390,6390,6390,6390,0
|
|
20230810,192300,15696510,6390,6390,6390,6390,0
|
|
20230810,192200,15696510,6390,6390,6390,6390,0
|
|
20230810,192100,15696510,6390,6390,6390,6390,0
|
|
20230810,192000,15696510,6390,6390,6390,6390,0
|
|
20230810,191900,15696510,6390,6390,6390,6390,0
|
|
20230810,191800,15696510,6390,6390,6390,6390,0
|
|
20230810,191700,15696510,6390,6390,6390,6390,0
|
|
20230810,191600,15696510,6390,6390,6390,6390,0
|
|
20230810,191500,15696510,6390,6390,6390,6390,0
|
|
20230810,191400,15696510,6390,6390,6390,6390,0
|
|
20230810,191300,15696510,6390,6390,6390,6390,0
|
|
20230810,191200,15696510,6390,6390,6390,6390,0
|
|
20230810,191100,15696510,6390,6390,6390,6390,0
|
|
20230810,191000,15696510,6390,6390,6390,6390,0
|
|
20230810,190900,15696510,6390,6390,6390,6390,185
|
|
20230810,190800,15696510,6390,6390,6390,6390,0
|
|
20230810,190700,15696510,6390,6390,6390,6390,0
|
|
20230810,190600,15696510,6390,6390,6390,6390,0
|
|
20230810,190500,15696510,6390,6390,6390,6390,0
|
|
20230810,190400,15696510,6390,6390,6390,6390,0
|
|
20230810,190300,15696510,6390,6390,6390,6390,0
|
|
20230810,190200,15696510,6390,6390,6390,6390,0
|
|
20230810,190100,15696510,6390,6390,6390,6390,0
|
|
20230810,190000,15696510,6390,6390,6390,6390,0
|
|
20230810,185900,15696510,6390,6390,6390,6390,0
|
|
20230810,185800,15696510,6390,6390,6390,6390,0
|
|
20230810,185700,15696510,6390,6390,6390,6390,0
|
|
20230810,185600,15696510,6390,6390,6390,6390,0
|
|
20230810,185500,15696510,6390,6390,6390,6390,0
|
|
20230810,185400,15696510,6390,6390,6390,6390,0
|
|
20230810,185300,15696510,6390,6390,6390,6390,0
|
|
20230810,185200,15696510,6390,6390,6390,6390,0
|
|
20230810,185100,15696510,6390,6390,6390,6390,0
|
|
20230810,185000,15696510,6390,6390,6390,6390,0
|
|
20230810,184900,15696510,6390,6390,6390,6390,0
|
|
20230810,184800,15696510,6390,6390,6390,6390,0
|
|
20230810,184700,15696510,6390,6390,6390,6390,0
|
|
20230810,184600,15696510,6390,6390,6390,6390,0
|
|
20230810,184500,15696510,6390,6390,6390,6390,0
|
|
20230810,184400,15696510,6390,6390,6390,6390,0
|
|
20230810,184300,15696510,6390,6390,6390,6390,0
|
|
20230810,184200,15696510,6390,6390,6390,6390,0
|
|
20230810,184100,15696510,6390,6390,6390,6390,0
|
|
20230810,184000,15696510,6390,6390,6390,6390,0
|
|
20230810,183900,15696510,6390,6390,6390,6390,185
|
|
20230810,183800,15696510,6390,6390,6390,6390,0
|
|
20230810,183700,15696510,6390,6390,6390,6390,0
|
|
20230810,183600,15696510,6390,6390,6390,6390,0
|
|
20230810,183500,15696510,6390,6390,6390,6390,0
|
|
20230810,183400,15696510,6390,6390,6390,6390,0
|
|
20230810,183300,15696510,6390,6390,6390,6390,0
|
|
20230810,183200,15696510,6390,6390,6390,6390,0
|
|
20230810,183100,15696510,6390,6390,6390,6390,0
|
|
20230810,183000,15696510,6390,6390,6390,6390,0
|
|
20230810,182900,15696510,6390,6390,6390,6390,0
|
|
20230810,182800,15696510,6390,6390,6390,6390,0
|
|
20230810,182700,15696510,6390,6390,6390,6390,0
|
|
20230810,182600,15696510,6390,6390,6390,6390,0
|
|
20230810,182500,15696510,6390,6390,6390,6390,0
|
|
20230810,182400,15696510,6390,6390,6390,6390,0
|
|
20230810,182300,15696510,6390,6390,6390,6390,0
|
|
20230810,182200,15696510,6390,6390,6390,6390,0
|
|
20230810,182100,15696510,6390,6390,6390,6390,0
|
|
20230810,182000,15696510,6390,6390,6390,6390,0
|
|
20230810,181900,15696510,6390,6390,6390,6390,0
|
|
20230810,181800,15696510,6390,6390,6390,6390,0
|
|
20230810,181700,15696510,6390,6390,6390,6390,0
|
|
20230810,181600,15696510,6390,6390,6390,6390,0
|
|
20230810,181500,15696510,6390,6390,6390,6390,0
|
|
20230810,181400,15696510,6390,6390,6390,6390,0
|
|
20230810,181300,15696510,6390,6390,6390,6390,0
|
|
20230810,181200,15696510,6390,6390,6390,6390,0
|
|
20230810,181100,15696510,6390,6390,6390,6390,0
|
|
20230810,181000,15696510,6390,6390,6390,6390,0
|
|
20230810,180900,15696510,6390,6390,6390,6390,185
|
|
20230810,180800,15696510,6390,6390,6390,6390,0
|
|
20230810,180700,15696510,6390,6390,6390,6390,0
|
|
20230810,180600,15696510,6390,6390,6390,6390,0
|
|
20230810,180500,15696510,6390,6390,6390,6390,0
|
|
20230810,180400,15696510,6390,6390,6390,6390,0
|
|
20230810,180300,15696510,6390,6390,6390,6390,0
|
|
20230810,180200,15696510,6390,6390,6390,6390,0
|
|
20230810,180100,15696510,6390,6390,6390,6390,0
|
|
20230810,180000,15696510,6390,6390,6390,6390,0
|
|
20230810,175900,15696510,6390,6390,6390,6390,0
|
|
20230810,175800,15696510,6390,6390,6390,6390,0
|
|
20230810,175700,15696510,6390,6390,6390,6390,0
|
|
20230810,175600,15696510,6390,6390,6390,6390,0
|
|
20230810,175500,15696510,6390,6390,6390,6390,0
|
|
20230810,175400,15696510,6390,6390,6390,6390,0
|
|
20230810,175300,15696510,6390,6390,6390,6390,0
|
|
20230810,175200,15696510,6390,6390,6390,6390,0
|
|
20230810,175100,15696510,6390,6390,6390,6390,0
|
|
20230810,175000,15696510,6390,6390,6390,6390,0
|
|
20230810,174900,15696510,6390,6390,6390,6390,0
|
|
20230810,174800,15696510,6390,6390,6390,6390,0
|
|
20230810,174700,15696510,6390,6390,6390,6390,0
|
|
20230810,174600,15696510,6390,6390,6390,6390,0
|
|
20230810,174500,15696510,6390,6390,6390,6390,0
|
|
20230810,174400,15696510,6390,6390,6390,6390,0
|
|
20230810,174300,15696510,6390,6390,6390,6390,0
|
|
20230810,174200,15696510,6390,6390,6390,6390,0
|
|
20230810,174100,15696510,6390,6390,6390,6390,0
|
|
20230810,174000,15696510,6390,6390,6390,6390,0
|
|
20230810,173900,15696510,6390,6390,6390,6390,185
|
|
20230810,173800,15696510,6390,6390,6390,6390,0
|
|
20230810,173700,15696510,6390,6390,6390,6390,0
|
|
20230810,173600,15696510,6390,6390,6390,6390,0
|
|
20230810,173500,15696510,6390,6390,6390,6390,0
|
|
20230810,173400,15696510,6390,6390,6390,6390,0
|
|
20230810,173300,15696510,6390,6390,6390,6390,0
|
|
20230810,173200,15696510,6390,6390,6390,6390,0
|
|
20230810,173100,15696510,6390,6390,6390,6390,0
|
|
20230810,173000,15696510,6390,6390,6390,6390,0
|
|
20230810,172900,15696510,6390,6390,6390,6390,0
|
|
20230810,172800,15696510,6390,6390,6390,6390,0
|
|
20230810,172700,15696510,6390,6390,6390,6390,0
|
|
20230810,172600,15696510,6390,6390,6390,6390,0
|
|
20230810,172500,15696510,6390,6390,6390,6390,0
|
|
20230810,172400,15696510,6390,6390,6390,6390,0
|
|
20230810,172300,15696510,6390,6390,6390,6390,0
|
|
20230810,172200,15696510,6390,6390,6390,6390,0
|
|
20230810,172100,15696510,6390,6390,6390,6390,0
|
|
20230810,172000,15696510,6390,6390,6390,6390,0
|
|
20230810,171900,15696510,6390,6390,6390,6390,0
|
|
20230810,171800,15696510,6390,6390,6390,6390,0
|
|
20230810,171700,15696510,6390,6390,6390,6390,0
|
|
20230810,171600,15696510,6390,6390,6390,6390,0
|
|
20230810,171500,15696510,6390,6390,6390,6390,0
|
|
20230810,171400,15696510,6390,6390,6390,6390,0
|
|
20230810,171300,15696510,6390,6390,6390,6390,0
|
|
20230810,171200,15696510,6390,6390,6390,6390,0
|
|
20230810,171100,15696510,6390,6390,6390,6390,0
|
|
20230810,171000,15696510,6390,6390,6390,6390,0
|
|
20230810,170900,15696510,6390,6390,6390,6390,185
|
|
20230810,170800,15696510,6390,6390,6390,6390,0
|
|
20230810,170700,15696510,6390,6390,6390,6390,0
|
|
20230810,170600,15696510,6390,6390,6390,6390,0
|
|
20230810,170500,15696510,6390,6390,6390,6390,0
|
|
20230810,170400,15696510,6390,6390,6390,6390,0
|
|
20230810,170300,15696510,6390,6390,6390,6390,0
|
|
20230810,170200,15696510,6390,6390,6390,6390,0
|
|
20230810,170100,15696510,6390,6390,6390,6390,0
|
|
20230810,170000,15696510,6390,6390,6390,6390,0
|
|
20230810,165900,15696510,6390,6390,6390,6390,0
|
|
20230810,165800,15696510,6390,6390,6390,6390,0
|
|
20230810,165700,15696510,6390,6390,6390,6390,0
|
|
20230810,165600,15696510,6390,6390,6390,6390,0
|
|
20230810,165500,15696510,6390,6390,6390,6390,0
|
|
20230810,165400,15696510,6390,6390,6390,6390,0
|
|
20230810,165300,15696510,6390,6390,6390,6390,0
|
|
20230810,165200,15696510,6390,6390,6390,6390,0
|
|
20230810,165100,15696510,6390,6390,6390,6390,0
|
|
20230810,165000,15696510,6390,6390,6390,6390,0
|
|
20230810,164900,15696510,6390,6390,6390,6390,0
|
|
20230810,164800,15696510,6390,6390,6390,6390,0
|
|
20230810,164700,15696510,6390,6390,6390,6390,0
|
|
20230810,164600,15696510,6390,6390,6390,6390,0
|
|
20230810,164500,15696510,6390,6390,6390,6390,0
|
|
20230810,164400,15696510,6390,6390,6390,6390,0
|
|
20230810,164300,15696510,6390,6390,6390,6390,0
|
|
20230810,164200,15696510,6390,6390,6390,6390,0
|
|
20230810,164100,15696510,6390,6390,6390,6390,0
|
|
20230810,164000,15696510,6390,6390,6390,6390,0
|
|
20230810,163900,15696510,6390,6390,6390,6390,185
|
|
20230810,163800,15696510,6390,6390,6390,6390,0
|
|
20230810,163700,15696510,6390,6390,6390,6390,0
|
|
20230810,163600,15696510,6390,6390,6390,6390,0
|
|
20230810,163500,15696510,6390,6390,6390,6390,0
|
|
20230810,163400,15696510,6390,6390,6390,6390,0
|
|
20230810,163300,15696510,6390,6390,6390,6390,0
|
|
20230810,163200,15696510,6390,6390,6390,6390,0
|
|
20230810,163100,15696510,6390,6390,6390,6390,0
|
|
20230810,163000,15696510,6390,6390,6390,6390,0
|
|
20230810,162900,15696510,6390,6390,6390,6390,0
|
|
20230810,162800,15696510,6390,6390,6390,6390,0
|
|
20230810,162700,15696510,6390,6390,6390,6390,0
|
|
20230810,162600,15696510,6390,6390,6390,6390,0
|
|
20230810,162500,15696510,6390,6390,6390,6390,0
|
|
20230810,162400,15696510,6390,6390,6390,6390,0
|
|
20230810,162300,15696510,6390,6390,6390,6390,0
|
|
20230810,162200,15696510,6390,6390,6390,6390,0
|
|
20230810,162100,15696510,6390,6390,6390,6390,0
|
|
20230810,162000,15696510,6390,6390,6390,6390,0
|
|
20230810,161900,15696510,6390,6390,6390,6390,0
|
|
20230810,161800,15696510,6390,6390,6390,6390,0
|
|
20230810,161700,15696510,6390,6390,6390,6390,0
|
|
20230810,161600,15696510,6390,6390,6390,6390,0
|
|
20230810,161500,15696510,6390,6390,6390,6390,0
|
|
20230810,161400,15696510,6390,6390,6390,6390,0
|
|
20230810,161300,15696510,6390,6390,6390,6390,0
|
|
20230810,161200,15696510,6390,6390,6390,6390,0
|
|
20230810,161100,15696510,6390,6390,6390,6390,0
|
|
20230810,161000,15696510,6390,6390,6390,6390,0
|
|
20230810,160900,15696510,6390,6390,6390,6390,185
|
|
20230810,160800,15696510,6390,6390,6390,6390,0
|
|
20230810,160700,15696510,6390,6390,6390,6390,0
|
|
20230810,160600,15696510,6390,6390,6390,6390,0
|
|
20230810,160500,15696510,6390,6390,6390,6390,0
|
|
20230810,160400,15696510,6390,6390,6390,6390,0
|
|
20230810,160300,15696510,6390,6390,6390,6390,0
|
|
20230810,160200,15696510,6390,6390,6390,6390,0
|
|
20230810,160100,15696510,6390,6390,6390,6390,0
|
|
20230810,160000,15696510,6390,6390,6390,6390,0
|
|
20230810,155900,15696510,6390,6390,6390,6390,0
|
|
20230810,155800,15696510,6390,6390,6390,6390,0
|
|
20230810,155700,15696510,6390,6390,6390,6390,0
|
|
20230810,155600,15696510,6390,6390,6390,6390,0
|
|
20230810,155500,15696510,6390,6390,6390,6390,0
|
|
20230810,155400,15696510,6390,6390,6390,6390,0
|
|
20230810,155300,15696510,6390,6390,6390,6390,0
|
|
20230810,155200,15696510,6390,6390,6390,6390,0
|
|
20230810,155100,15696510,6390,6390,6390,6390,0
|
|
20230810,155000,15696510,6390,6390,6390,6390,0
|
|
20230810,154900,15696510,6390,6390,6390,6390,0
|
|
20230810,154800,15696510,6390,6390,6390,6390,0
|
|
20230810,154700,15696510,6390,6390,6390,6390,0
|
|
20230810,154600,15696510,6390,6390,6390,6390,0
|
|
20230810,154500,15696510,6390,6390,6390,6390,0
|
|
20230810,154400,15696510,6390,6390,6390,6390,0
|
|
20230810,154300,15696510,6390,6390,6390,6390,0
|
|
20230810,154200,15696510,6390,6390,6390,6390,0
|
|
20230810,154100,15696510,6390,6390,6390,6390,0
|
|
20230810,154000,15696510,6390,6390,6390,6390,0
|
|
20230810,153900,15696510,6390,6390,6390,6390,185
|
|
20230810,153800,15696510,6390,6390,6390,6390,0
|
|
20230810,153700,15696510,6390,6390,6390,6390,0
|
|
20230810,153600,15696510,6390,6390,6390,6390,0
|
|
20230810,153500,15696510,6390,6390,6390,6390,0
|
|
20230810,153400,15696510,6390,6390,6390,6390,0
|
|
20230810,153300,15696510,6390,6390,6390,6390,0
|
|
20230810,153200,15696510,6390,6390,6390,6390,0
|
|
20230810,153100,15696510,6390,6390,6390,6390,0
|
|
20230810,153000,15696510,6390,6390,6390,6390,185
|
|
20230810,152900,14514360,6380,6380,6380,6380,0
|
|
20230810,152800,14514360,6380,6380,6380,6380,0
|
|
20230810,152700,14514360,6380,6380,6380,6380,0
|
|
20230810,152600,14514360,6380,6380,6380,6380,0
|
|
20230810,152500,14514360,6380,6380,6380,6380,0
|
|
20230810,152400,14514360,6380,6380,6380,6380,0
|
|
20230810,152300,14514360,6380,6380,6380,6380,0
|
|
20230810,152200,14514360,6380,6380,6380,6380,0
|
|
20230810,152100,14514360,6380,6380,6380,6380,0
|
|
20230810,152000,14514360,6380,6380,6380,6380,0
|
|
20230810,151900,14514360,6380,6380,6380,6380,5
|
|
20230810,151800,14482460,6380,6380,6380,6380,51
|
|
20230810,151700,14157080,6370,6370,6370,6370,0
|
|
20230810,151600,14157080,6370,6370,6370,6370,7
|
|
20230810,151500,14112490,6380,6380,6380,6380,0
|
|
20230810,151400,14112490,6380,6380,6380,6380,0
|
|
20230810,151300,14112490,6380,6380,6380,6380,0
|
|
20230810,151200,14112490,6380,6390,6390,6380,24
|
|
20230810,151100,13959170,6390,6390,6390,6390,0
|
|
20230810,151000,13959170,6390,6390,6390,6390,0
|
|
20230810,150900,13959170,6390,6390,6390,6390,0
|
|
20230810,150800,13959170,6390,6390,6390,6390,1
|
|
20230810,150700,13952780,6370,6370,6370,6370,0
|
|
20230810,150600,13952780,6370,6370,6370,6370,0
|
|
20230810,150500,13952780,6370,6370,6370,6370,0
|
|
20230810,150400,13952780,6370,6370,6370,6370,0
|
|
20230810,150300,13952780,6370,6370,6370,6370,3
|
|
20230810,150200,13933670,6370,6370,6370,6370,157
|
|
20230810,150100,12933580,6390,6390,6390,6390,0
|
|
20230810,150000,12933580,6390,6390,6390,6390,4
|
|
20230810,145900,12908020,6390,6390,6390,6390,0
|
|
20230810,145800,12908020,6390,6390,6390,6390,100
|
|
20230810,145700,12269020,6390,6390,6390,6390,0
|
|
20230810,145600,12269020,6390,6390,6390,6390,0
|
|
20230810,145500,12269020,6390,6390,6390,6390,0
|
|
20230810,145400,12269020,6390,6390,6390,6390,0
|
|
20230810,145300,12269020,6390,6390,6390,6390,0
|
|
20230810,145200,12269020,6390,6390,6390,6390,0
|
|
20230810,145100,12269020,6390,6390,6390,6390,0
|
|
20230810,145000,12269020,6390,6390,6390,6390,0
|
|
20230810,144900,12269020,6390,6390,6390,6390,0
|
|
20230810,144800,12269020,6390,6390,6390,6390,0
|
|
20230810,144700,12269020,6390,6390,6390,6390,0
|
|
20230810,144600,12269020,6390,6390,6390,6390,0
|
|
20230810,144500,12269020,6390,6390,6390,6390,0
|
|
20230810,144400,12269020,6390,6390,6390,6390,0
|
|
20230810,144300,12269020,6390,6390,6390,6390,1
|
|
20230810,144200,12262630,6370,6370,6370,6370,0
|
|
20230810,144100,12262630,6370,6370,6370,6370,0
|
|
20230810,144000,12262630,6370,6370,6370,6370,0
|
|
20230810,143900,12262630,6370,6370,6370,6370,0
|
|
20230810,143800,12262630,6370,6370,6370,6370,68
|
|
20230810,143700,11829470,6380,6380,6380,6380,93
|
|
20230810,143600,11236130,6390,6390,6390,6390,0
|
|
20230810,143500,11236130,6390,6390,6390,6390,0
|
|
20230810,143400,11236130,6390,6390,6390,6390,0
|
|
20230810,143300,11236130,6390,6390,6390,6390,0
|
|
20230810,143200,11236130,6390,6390,6390,6390,0
|
|
20230810,143100,11236130,6390,6390,6390,6390,0
|
|
20230810,143000,11236130,6390,6390,6390,6390,50
|
|
20230810,142900,10916630,6400,6400,6400,6400,0
|
|
20230810,142800,10916630,6400,6400,6400,6400,0
|
|
20230810,142700,10916630,6400,6400,6400,6400,0
|
|
20230810,142600,10916630,6400,6400,6400,6400,0
|
|
20230810,142500,10916630,6400,6400,6400,6400,0
|
|
20230810,142400,10916630,6400,6400,6400,6400,0
|
|
20230810,142300,10916630,6400,6400,6400,6400,0
|
|
20230810,142200,10916630,6400,6400,6400,6400,0
|
|
20230810,142100,10916630,6400,6400,6400,6400,0
|
|
20230810,142000,10916630,6400,6400,6400,6400,0
|
|
20230810,141900,10916630,6400,6400,6400,6400,0
|
|
20230810,141800,10916630,6400,6400,6400,6400,0
|
|
20230810,141700,10916630,6400,6400,6400,6400,0
|
|
20230810,141600,10916630,6400,6400,6400,6400,0
|
|
20230810,141500,10916630,6400,6400,6400,6400,0
|
|
20230810,141400,10916630,6400,6400,6400,6400,0
|
|
20230810,141300,10916630,6400,6400,6400,6400,0
|
|
20230810,141200,10916630,6400,6400,6400,6400,0
|
|
20230810,141100,10916630,6400,6400,6400,6400,0
|
|
20230810,141000,10916630,6400,6400,6400,6400,0
|
|
20230810,140900,10916630,6400,6400,6400,6400,0
|
|
20230810,140800,10916630,6400,6400,6400,6400,0
|
|
20230810,140700,10916630,6400,6400,6400,6400,0
|
|
20230810,140600,10916630,6400,6400,6400,6400,0
|
|
20230810,140500,10916630,6400,6400,6400,6400,0
|
|
20230810,140400,10916630,6400,6400,6400,6400,10
|
|
20230810,140300,10852630,6400,6400,6400,6400,0
|
|
20230810,140200,10852630,6400,6400,6400,6400,0
|
|
20230810,140100,10852630,6400,6400,6400,6400,1
|
|
20230810,140000,10846230,6380,6380,6380,6380,0
|
|
20230810,135900,10846230,6380,6380,6380,6380,0
|
|
20230810,135800,10846230,6380,6380,6380,6380,0
|
|
20230810,135700,10846230,6380,6380,6380,6380,0
|
|
20230810,135600,10846230,6380,6380,6380,6380,0
|
|
20230810,135500,10846230,6380,6380,6380,6380,0
|
|
20230810,135400,10846230,6380,6380,6380,6380,0
|
|
20230810,135300,10846230,6380,6380,6380,6380,0
|
|
20230810,135200,10846230,6380,6380,6380,6380,0
|
|
20230810,135100,10846230,6380,6380,6380,6380,0
|
|
20230810,135000,10846230,6380,6380,6380,6380,20
|
|
20230810,134900,10718630,6380,6380,6380,6380,0
|
|
20230810,134800,10718630,6380,6380,6380,6380,0
|
|
20230810,134700,10718630,6380,6380,6380,6380,0
|
|
20230810,134600,10718630,6380,6380,6380,6380,0
|
|
20230810,134500,10718630,6380,6380,6380,6380,0
|
|
20230810,134400,10718630,6380,6380,6380,6380,0
|
|
20230810,134300,10718630,6380,6380,6380,6380,193
|
|
20230810,134200,9487290,6380,6380,6380,6380,0
|
|
20230810,134100,9487290,6380,6380,6380,6380,0
|
|
20230810,134000,9487290,6380,6380,6380,6380,0
|
|
20230810,133900,9487290,6380,6380,6380,6380,0
|
|
20230810,133800,9487290,6380,6380,6380,6380,0
|
|
20230810,133700,9487290,6380,6380,6380,6380,0
|
|
20230810,133600,9487290,6380,6380,6380,6380,0
|
|
20230810,133500,9487290,6380,6380,6380,6380,0
|
|
20230810,133400,9487290,6380,6380,6380,6380,10
|
|
20230810,133300,9423490,6400,6400,6400,6400,0
|
|
20230810,133200,9423490,6400,6400,6400,6400,0
|
|
20230810,133100,9423490,6400,6400,6400,6400,0
|
|
20230810,133000,9423490,6400,6400,6400,6400,0
|
|
20230810,132900,9423490,6400,6400,6400,6400,0
|
|
20230810,132800,9423490,6400,6400,6400,6400,0
|
|
20230810,132700,9423490,6400,6400,6400,6400,0
|
|
20230810,132600,9423490,6400,6400,6400,6400,11
|
|
20230810,132500,9353090,6390,6390,6390,6390,0
|
|
20230810,132400,9353090,6390,6390,6390,6390,0
|
|
20230810,132300,9353090,6390,6390,6390,6390,0
|
|
20230810,132200,9353090,6390,6390,6390,6390,25
|
|
20230810,132100,9193340,6390,6390,6390,6390,12
|
|
20230810,132000,9116660,6390,6390,6390,6390,0
|
|
20230810,131900,9116660,6390,6390,6390,6390,0
|
|
20230810,131800,9116660,6390,6390,6390,6390,0
|
|
20230810,131700,9116660,6390,6390,6390,6390,0
|
|
20230810,131600,9116660,6390,6390,6390,6390,0
|
|
20230810,131500,9116660,6390,6390,6390,6390,0
|
|
20230810,131400,9116660,6390,6390,6390,6390,0
|
|
20230810,131300,9116660,6390,6390,6390,6390,0
|
|
20230810,131200,9116660,6390,6390,6390,6390,0
|
|
20230810,131100,9116660,6390,6390,6390,6390,0
|
|
20230810,131000,9116660,6390,6390,6390,6390,2
|
|
20230810,130900,9103880,6390,6390,6390,6390,0
|
|
20230810,130800,9103880,6390,6390,6390,6390,0
|
|
20230810,130700,9103880,6390,6390,6390,6390,0
|
|
20230810,130600,9103880,6390,6390,6390,6390,0
|
|
20230810,130500,9103880,6390,6390,6390,6390,0
|
|
20230810,130400,9103880,6390,6390,6390,6390,0
|
|
20230810,130300,9103880,6390,6390,6390,6390,0
|
|
20230810,130200,9103880,6390,6390,6390,6390,0
|
|
20230810,130100,9103880,6390,6390,6390,6390,0
|
|
20230810,130000,9103880,6390,6390,6390,6390,0
|
|
20230810,125900,9103880,6390,6390,6390,6390,0
|
|
20230810,125800,9103880,6390,6390,6390,6390,0
|
|
20230810,125700,9103880,6390,6390,6390,6390,0
|
|
20230810,125600,9103880,6390,6390,6390,6390,0
|
|
20230810,125500,9103880,6390,6390,6390,6390,0
|
|
20230810,125400,9103880,6390,6390,6390,6390,5
|
|
20230810,125300,9071930,6390,6390,6390,6390,0
|
|
20230810,125200,9071930,6390,6390,6390,6390,0
|
|
20230810,125100,9071930,6390,6390,6390,6390,0
|
|
20230810,125000,9071930,6390,6390,6390,6390,0
|
|
20230810,124900,9071930,6390,6390,6390,6390,0
|
|
20230810,124800,9071930,6390,6390,6390,6390,0
|
|
20230810,124700,9071930,6390,6390,6390,6390,6
|
|
20230810,124600,9033590,6390,6390,6390,6390,0
|
|
20230810,124500,9033590,6390,6390,6390,6390,0
|
|
20230810,124400,9033590,6390,6390,6390,6390,0
|
|
20230810,124300,9033590,6390,6390,6390,6390,0
|
|
20230810,124200,9033590,6390,6390,6390,6390,0
|
|
20230810,124100,9033590,6390,6390,6390,6390,0
|
|
20230810,124000,9033590,6390,6390,6390,6390,0
|
|
20230810,123900,9033590,6390,6390,6390,6390,0
|
|
20230810,123800,9033590,6390,6390,6390,6390,0
|
|
20230810,123700,9033590,6390,6390,6390,6390,0
|
|
20230810,123600,9033590,6390,6390,6390,6390,0
|
|
20230810,123500,9033590,6390,6390,6390,6390,0
|
|
20230810,123400,9033590,6390,6390,6390,6390,0
|
|
20230810,123300,9033590,6390,6390,6390,6390,20
|
|
20230810,123200,8905790,6390,6390,6390,6390,0
|
|
20230810,123100,8905790,6390,6390,6390,6390,0
|
|
20230810,123000,8905790,6390,6390,6390,6390,0
|
|
20230810,122900,8905790,6390,6390,6390,6390,21
|
|
20230810,122800,8771600,6390,6390,6390,6390,79
|
|
20230810,122700,8266790,6380,6380,6380,6380,0
|
|
20230810,122600,8266790,6380,6380,6380,6380,0
|
|
20230810,122500,8266790,6380,6380,6380,6380,0
|
|
20230810,122400,8266790,6380,6380,6380,6380,14
|
|
20230810,122300,8177470,6360,6360,6360,6360,0
|
|
20230810,122200,8177470,6360,6360,6360,6360,16
|
|
20230810,122100,8075710,6360,6360,6360,6360,0
|
|
20230810,122000,8075710,6360,6360,6360,6360,0
|
|
20230810,121900,8075710,6360,6360,6360,6360,0
|
|
20230810,121800,8075710,6360,6360,6360,6360,0
|
|
20230810,121700,8075710,6360,6360,6360,6360,0
|
|
20230810,121600,8075710,6360,6360,6360,6360,0
|
|
20230810,121500,8075710,6360,6360,6360,6360,0
|
|
20230810,121400,8075710,6360,6360,6360,6360,0
|
|
20230810,121300,8075710,6360,6360,6360,6360,0
|
|
20230810,121200,8075710,6360,6360,6360,6360,0
|
|
20230810,121100,8075710,6360,6360,6360,6360,0
|
|
20230810,121000,8075710,6360,6360,6360,6360,0
|
|
20230810,120900,8075710,6360,6360,6360,6360,0
|
|
20230810,120800,8075710,6360,6360,6360,6360,0
|
|
20230810,120700,8075710,6360,6360,6360,6360,0
|
|
20230810,120600,8075710,6360,6360,6360,6360,0
|
|
20230810,120500,8075710,6360,6360,6360,6360,0
|
|
20230810,120400,8075710,6360,6360,6360,6360,0
|
|
20230810,120300,8075710,6360,6360,6360,6360,0
|
|
20230810,120200,8075710,6360,6360,6360,6360,0
|
|
20230810,120100,8075710,6360,6360,6360,6360,0
|
|
20230810,120000,8075710,6360,6360,6360,6360,0
|
|
20230810,115900,8075710,6360,6360,6360,6360,0
|
|
20230810,115800,8075710,6360,6360,6360,6360,0
|
|
20230810,115700,8075710,6360,6360,6360,6360,0
|
|
20230810,115600,8075710,6360,6360,6360,6360,0
|
|
20230810,115500,8075710,6360,6360,6360,6360,0
|
|
20230810,115400,8075710,6360,6360,6360,6360,0
|
|
20230810,115300,8075710,6360,6360,6360,6360,0
|
|
20230810,115200,8075710,6360,6360,6360,6360,0
|
|
20230810,115100,8075710,6360,6360,6360,6360,0
|
|
20230810,115000,8075710,6360,6360,6360,6360,10
|
|
20230810,114900,8012110,6330,6330,6330,6330,0
|
|
20230810,114800,8012110,6330,6330,6330,6330,0
|
|
20230810,114700,8012110,6330,6330,6330,6330,0
|
|
20230810,114600,8012110,6330,6330,6330,6330,0
|
|
20230810,114500,8012110,6330,6330,6330,6330,0
|
|
20230810,114400,8012110,6330,6330,6330,6330,0
|
|
20230810,114300,8012110,6330,6330,6330,6330,0
|
|
20230810,114200,8012110,6330,6350,6350,6330,40
|
|
20230810,114100,7758260,6360,6360,6360,6360,0
|
|
20230810,114000,7758260,6360,6360,6360,6360,0
|
|
20230810,113900,7758260,6360,6360,6360,6360,0
|
|
20230810,113800,7758260,6360,6360,6360,6360,0
|
|
20230810,113700,7758260,6360,6360,6360,6360,0
|
|
20230810,113600,7758260,6360,6360,6360,6360,20
|
|
20230810,113500,7631060,6350,6350,6350,6350,0
|
|
20230810,113400,7631060,6350,6350,6350,6350,0
|
|
20230810,113300,7631060,6350,6350,6350,6350,0
|
|
20230810,113200,7631060,6350,6350,6350,6350,0
|
|
20230810,113100,7631060,6350,6350,6350,6350,0
|
|
20230810,113000,7631060,6350,6350,6350,6350,0
|
|
20230810,112900,7631060,6350,6350,6350,6350,0
|
|
20230810,112800,7631060,6350,6350,6350,6350,0
|
|
20230810,112700,7631060,6350,6350,6350,6350,0
|
|
20230810,112600,7631060,6350,6350,6350,6350,0
|
|
20230810,112500,7631060,6350,6350,6350,6350,0
|
|
20230810,112400,7631060,6350,6350,6350,6350,0
|
|
20230810,112300,7631060,6350,6350,6350,6350,0
|
|
20230810,112200,7631060,6350,6350,6350,6350,0
|
|
20230810,112100,7631060,6350,6350,6350,6350,0
|
|
20230810,112000,7631060,6350,6350,6350,6350,0
|
|
20230810,111900,7631060,6350,6350,6350,6350,0
|
|
20230810,111800,7631060,6350,6350,6350,6350,0
|
|
20230810,111700,7631060,6350,6350,6350,6350,0
|
|
20230810,111600,7631060,6350,6350,6350,6350,0
|
|
20230810,111500,7631060,6350,6350,6350,6350,0
|
|
20230810,111400,7631060,6350,6350,6350,6350,0
|
|
20230810,111300,7631060,6350,6350,6350,6350,0
|
|
20230810,111200,7631060,6350,6350,6350,6350,0
|
|
20230810,111100,7631060,6350,6350,6350,6350,0
|
|
20230810,111000,7631060,6350,6350,6350,6350,0
|
|
20230810,110900,7631060,6350,6350,6350,6350,0
|
|
20230810,110800,7631060,6350,6350,6350,6350,0
|
|
20230810,110700,7631060,6350,6350,6350,6350,0
|
|
20230810,110600,7631060,6350,6350,6350,6350,0
|
|
20230810,110500,7631060,6350,6350,6350,6350,0
|
|
20230810,110400,7631060,6350,6350,6350,6350,0
|
|
20230810,110300,7631060,6350,6350,6350,6350,0
|
|
20230810,110200,7631060,6350,6350,6350,6350,0
|
|
20230810,110100,7631060,6350,6350,6350,6350,0
|
|
20230810,110000,7631060,6350,6350,6350,6350,0
|
|
20230810,105900,7631060,6350,6350,6350,6350,0
|
|
20230810,105800,7631060,6350,6350,6350,6350,2
|
|
20230810,105700,7618360,6360,6360,6360,6360,0
|
|
20230810,105600,7618360,6360,6360,6360,6360,0
|
|
20230810,105500,7618360,6360,6360,6360,6360,0
|
|
20230810,105400,7618360,6360,6360,6360,6360,0
|
|
20230810,105300,7618360,6360,6360,6360,6360,0
|
|
20230810,105200,7618360,6360,6360,6360,6360,0
|
|
20230810,105100,7618360,6360,6360,6360,6360,0
|
|
20230810,105000,7618360,6360,6360,6360,6360,0
|
|
20230810,104900,7618360,6360,6360,6360,6360,0
|
|
20230810,104800,7618360,6360,6360,6360,6360,0
|
|
20230810,104700,7618360,6360,6360,6360,6360,0
|
|
20230810,104600,7618360,6360,6360,6360,6360,0
|
|
20230810,104500,7618360,6360,6360,6360,6360,9
|
|
20230810,104400,7561120,6360,6360,6360,6360,0
|
|
20230810,104300,7561120,6360,6360,6360,6360,0
|
|
20230810,104200,7561120,6360,6360,6360,6360,0
|
|
20230810,104100,7561120,6360,6360,6360,6360,0
|
|
20230810,104000,7561120,6360,6360,6360,6360,0
|
|
20230810,103900,7561120,6360,6360,6360,6360,0
|
|
20230810,103800,7561120,6360,6360,6360,6360,0
|
|
20230810,103700,7561120,6360,6360,6360,6360,0
|
|
20230810,103600,7561120,6360,6360,6360,6360,0
|
|
20230810,103500,7561120,6360,6360,6360,6360,0
|
|
20230810,103400,7561120,6360,6360,6360,6360,0
|
|
20230810,103300,7561120,6360,6360,6360,6360,0
|
|
20230810,103200,7561120,6360,6360,6360,6360,0
|
|
20230810,103100,7561120,6360,6360,6360,6360,0
|
|
20230810,103000,7561120,6360,6360,6360,6360,0
|
|
20230810,102900,7561120,6360,6360,6360,6360,0
|
|
20230810,102800,7561120,6360,6360,6360,6360,0
|
|
20230810,102700,7561120,6360,6360,6360,6360,0
|
|
20230810,102600,7561120,6360,6360,6360,6360,0
|
|
20230810,102500,7561120,6360,6360,6360,6360,0
|
|
20230810,102400,7561120,6360,6360,6360,6360,0
|
|
20230810,102300,7561120,6360,6360,6360,6360,0
|
|
20230810,102200,7561120,6360,6360,6360,6360,0
|
|
20230810,102100,7561120,6360,6360,6360,6360,0
|
|
20230810,102000,7561120,6360,6360,6360,6360,0
|
|
20230810,101900,7561120,6360,6360,6360,6360,30
|
|
20230810,101800,7370320,6360,6360,6360,6360,10
|
|
20230810,101700,7306720,6360,6360,6360,6360,0
|
|
20230810,101600,7306720,6360,6360,6360,6360,0
|
|
20230810,101500,7306720,6360,6360,6360,6360,0
|
|
20230810,101400,7306720,6360,6360,6360,6360,0
|
|
20230810,101300,7306720,6360,6360,6360,6360,0
|
|
20230810,101200,7306720,6360,6360,6360,6360,0
|
|
20230810,101100,7306720,6360,6360,6360,6360,0
|
|
20230810,101000,7306720,6360,6360,6360,6360,0
|
|
20230810,100900,7306720,6360,6360,6360,6360,0
|
|
20230810,100800,7306720,6360,6360,6360,6360,0
|
|
20230810,100700,7306720,6360,6300,6360,6300,68
|
|
20230810,100600,6878260,6300,6300,6300,6300,2
|
|
20230810,100500,6865660,6280,6280,6280,6280,0
|
|
20230810,100400,6865660,6280,6380,6380,6280,400
|
|
20230810,100300,4341180,6400,6400,6400,6400,0
|
|
20230810,100200,4341180,6400,6400,6400,6400,20
|
|
20230810,100100,4213180,6400,6400,6400,6400,0
|
|
20230810,100000,4213180,6400,6400,6400,6400,0
|
|
20230810,095900,4213180,6400,6400,6400,6400,0
|
|
20230810,095800,4213180,6400,6400,6400,6400,6
|
|
20230810,095700,4174780,6400,6400,6400,6400,0
|
|
20230810,095600,4174780,6400,6400,6400,6400,0
|
|
20230810,095500,4174780,6400,6400,6400,6400,15
|
|
20230810,095400,4078780,6400,6400,6400,6400,1
|
|
20230810,095300,4072380,6400,6400,6400,6400,4
|
|
20230810,095200,4046780,6420,6420,6420,6420,0
|
|
20230810,095100,4046780,6420,6420,6420,6420,0
|
|
20230810,095000,4046780,6420,6420,6420,6420,0
|
|
20230810,094900,4046780,6420,6420,6420,6420,0
|
|
20230810,094800,4046780,6420,6420,6420,6420,0
|
|
20230810,094700,4046780,6420,6420,6420,6420,18
|
|
20230810,094600,3931220,6420,6420,6420,6420,0
|
|
20230810,094500,3931220,6420,6420,6420,6420,0
|
|
20230810,094400,3931220,6420,6420,6420,6420,0
|
|
20230810,094300,3931220,6420,6420,6420,6420,0
|
|
20230810,094200,3931220,6420,6420,6420,6420,0
|
|
20230810,094100,3931220,6420,6420,6420,6420,0
|
|
20230810,094000,3931220,6420,6420,6420,6420,50
|
|
20230810,093900,3610220,6420,6420,6420,6420,0
|
|
20230810,093800,3610220,6420,6420,6420,6420,0
|
|
20230810,093700,3610220,6420,6420,6420,6420,0
|
|
20230810,093600,3610220,6420,6420,6420,6420,1
|
|
20230810,093500,3603800,6390,6390,6390,6390,0
|
|
20230810,093400,3603800,6390,6390,6390,6390,30
|
|
20230810,093300,3412100,6390,6410,6410,6390,63
|
|
20230810,093200,3009400,6430,6430,6430,6430,0
|
|
20230810,093100,3009400,6430,6430,6430,6430,0
|
|
20230810,093000,3009400,6430,6430,6430,6430,0
|
|
20230810,092900,3009400,6430,6430,6430,6430,0
|
|
20230810,092800,3009400,6430,6430,6430,6430,5
|
|
20230810,092700,2977250,6410,6410,6410,6410,0
|
|
20230810,092600,2977250,6410,6410,6410,6410,0
|
|
20230810,092500,2977250,6410,6420,6420,6410,22
|
|
20230810,092400,2836130,6410,6410,6410,6410,0
|
|
20230810,092300,2836130,6410,6410,6410,6410,0
|
|
20230810,092200,2836130,6410,6410,6410,6410,0
|
|
20230810,092100,2836130,6410,6410,6410,6410,0
|
|
20230810,092000,2836130,6410,6410,6410,6410,0
|
|
20230810,091900,2836130,6410,6410,6410,6410,0
|
|
20230810,091800,2836130,6410,6410,6410,6410,0
|
|
20230810,091700,2836130,6410,6410,6410,6410,0
|
|
20230810,091600,2836130,6410,6410,6410,6410,1
|
|
20230810,091500,2829720,6420,6420,6420,6420,0
|
|
20230810,091400,2829720,6420,6430,6430,6420,114
|
|
20230810,091300,2097820,6420,6420,6420,6420,0
|
|
20230810,091200,2097820,6420,6420,6420,6420,0
|
|
20230810,091100,2097820,6420,6420,6420,6420,0
|
|
20230810,091000,2097820,6420,6420,6420,6420,35
|
|
20230810,090900,1873120,6450,6450,6450,6450,0
|
|
20230810,090800,1873120,6450,6450,6450,6450,0
|
|
20230810,090700,1873120,6450,6450,6450,6450,0
|
|
20230810,090600,1873120,6450,6450,6450,6450,26
|
|
20230810,090500,1705420,6450,6410,6450,6410,180
|
|
20230810,090400,544850,6410,6410,6410,6410,0
|
|
20230810,090300,544850,6410,6410,6410,6410,0
|
|
20230810,090200,544850,6410,6410,6410,6410,0
|
|
20230810,090100,544850,6410,6410,6410,6410,7
|
|
20230810,090000,499980,6410,6410,6410,6410,78
|