672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200900,15710930,12060,12070,12070,12060,620
|
|
20230912,200800,15710930,12060,12060,12060,12060,0
|
|
20230912,200700,15710930,12060,12060,12060,12060,0
|
|
20230912,200600,15710930,12060,12060,12060,12060,0
|
|
20230912,200500,15710930,12060,12060,12060,12060,0
|
|
20230912,200400,15710930,12060,12060,12060,12060,0
|
|
20230912,200300,15710930,12060,12060,12060,12060,0
|
|
20230912,200200,15710930,12060,12060,12060,12060,0
|
|
20230912,200100,15710930,12060,12060,12060,12060,0
|
|
20230912,200000,15710930,12060,12060,12060,12060,0
|
|
20230912,195900,15710930,12060,12060,12060,12060,0
|
|
20230912,195800,15710930,12060,12060,12060,12060,0
|
|
20230912,195700,15710930,12060,12060,12060,12060,0
|
|
20230912,195600,15710930,12060,12060,12060,12060,0
|
|
20230912,195500,15710930,12060,12060,12060,12060,0
|
|
20230912,195400,15710930,12060,12060,12060,12060,0
|
|
20230912,195300,15710930,12060,12060,12060,12060,0
|
|
20230912,195200,15710930,12060,12060,12060,12060,0
|
|
20230912,195100,15710930,12060,12060,12060,12060,0
|
|
20230912,195000,15710930,12060,12060,12060,12060,0
|
|
20230912,194900,15710930,12060,12060,12060,12060,0
|
|
20230912,194800,15710930,12060,12060,12060,12060,0
|
|
20230912,194700,15710930,12060,12060,12060,12060,0
|
|
20230912,194600,15710930,12060,12060,12060,12060,0
|
|
20230912,194500,15710930,12060,12060,12060,12060,0
|
|
20230912,194400,15710930,12060,12060,12060,12060,0
|
|
20230912,194300,15710930,12060,12060,12060,12060,0
|
|
20230912,194200,15710930,12060,12060,12060,12060,0
|
|
20230912,194100,15710930,12060,12060,12060,12060,0
|
|
20230912,194000,15710930,12060,12060,12060,12060,0
|
|
20230912,193900,15710930,12060,12070,12070,12060,620
|
|
20230912,193800,15710930,12060,12060,12060,12060,0
|
|
20230912,193700,15710930,12060,12060,12060,12060,0
|
|
20230912,193600,15710930,12060,12060,12060,12060,0
|
|
20230912,193500,15710930,12060,12060,12060,12060,0
|
|
20230912,193400,15710930,12060,12060,12060,12060,0
|
|
20230912,193300,15710930,12060,12060,12060,12060,0
|
|
20230912,193200,15710930,12060,12060,12060,12060,0
|
|
20230912,193100,15710930,12060,12060,12060,12060,0
|
|
20230912,193000,15710930,12060,12060,12060,12060,0
|
|
20230912,192900,15710930,12060,12060,12060,12060,0
|
|
20230912,192800,15710930,12060,12060,12060,12060,0
|
|
20230912,192700,15710930,12060,12060,12060,12060,0
|
|
20230912,192600,15710930,12060,12060,12060,12060,0
|
|
20230912,192500,15710930,12060,12060,12060,12060,0
|
|
20230912,192400,15710930,12060,12060,12060,12060,0
|
|
20230912,192300,15710930,12060,12060,12060,12060,0
|
|
20230912,192200,15710930,12060,12060,12060,12060,0
|
|
20230912,192100,15710930,12060,12060,12060,12060,0
|
|
20230912,192000,15710930,12060,12060,12060,12060,0
|
|
20230912,191900,15710930,12060,12060,12060,12060,0
|
|
20230912,191800,15710930,12060,12060,12060,12060,0
|
|
20230912,191700,15710930,12060,12060,12060,12060,0
|
|
20230912,191600,15710930,12060,12060,12060,12060,0
|
|
20230912,191500,15710930,12060,12060,12060,12060,0
|
|
20230912,191400,15710930,12060,12060,12060,12060,0
|
|
20230912,191300,15710930,12060,12060,12060,12060,0
|
|
20230912,191200,15710930,12060,12060,12060,12060,0
|
|
20230912,191100,15710930,12060,12060,12060,12060,0
|
|
20230912,191000,15710930,12060,12060,12060,12060,0
|
|
20230912,190900,15710930,12060,12070,12070,12060,620
|
|
20230912,190800,15710930,12060,12060,12060,12060,0
|
|
20230912,190700,15710930,12060,12060,12060,12060,0
|
|
20230912,190600,15710930,12060,12060,12060,12060,0
|
|
20230912,190500,15710930,12060,12060,12060,12060,0
|
|
20230912,190400,15710930,12060,12060,12060,12060,0
|
|
20230912,190300,15710930,12060,12060,12060,12060,0
|
|
20230912,190200,15710930,12060,12060,12060,12060,0
|
|
20230912,190100,15710930,12060,12060,12060,12060,0
|
|
20230912,190000,15710930,12060,12060,12060,12060,0
|
|
20230912,185900,15710930,12060,12060,12060,12060,0
|
|
20230912,185800,15710930,12060,12060,12060,12060,0
|
|
20230912,185700,15710930,12060,12060,12060,12060,0
|
|
20230912,185600,15710930,12060,12060,12060,12060,0
|
|
20230912,185500,15710930,12060,12060,12060,12060,0
|
|
20230912,185400,15710930,12060,12060,12060,12060,0
|
|
20230912,185300,15710930,12060,12060,12060,12060,0
|
|
20230912,185200,15710930,12060,12060,12060,12060,0
|
|
20230912,185100,15710930,12060,12060,12060,12060,0
|
|
20230912,185000,15710930,12060,12060,12060,12060,0
|
|
20230912,184900,15710930,12060,12060,12060,12060,0
|
|
20230912,184800,15710930,12060,12060,12060,12060,0
|
|
20230912,184700,15710930,12060,12060,12060,12060,0
|
|
20230912,184600,15710930,12060,12060,12060,12060,0
|
|
20230912,184500,15710930,12060,12060,12060,12060,0
|
|
20230912,184400,15710930,12060,12060,12060,12060,0
|
|
20230912,184300,15710930,12060,12060,12060,12060,0
|
|
20230912,184200,15710930,12060,12060,12060,12060,0
|
|
20230912,184100,15710930,12060,12060,12060,12060,0
|
|
20230912,184000,15710930,12060,12060,12060,12060,0
|
|
20230912,183900,15710930,12060,12070,12070,12060,620
|
|
20230912,183800,15710930,12060,12060,12060,12060,0
|
|
20230912,183700,15710930,12060,12060,12060,12060,0
|
|
20230912,183600,15710930,12060,12060,12060,12060,0
|
|
20230912,183500,15710930,12060,12060,12060,12060,0
|
|
20230912,183400,15710930,12060,12060,12060,12060,0
|
|
20230912,183300,15710930,12060,12060,12060,12060,0
|
|
20230912,183200,15710930,12060,12060,12060,12060,0
|
|
20230912,183100,15710930,12060,12060,12060,12060,0
|
|
20230912,183000,15710930,12060,12060,12060,12060,0
|
|
20230912,182900,15710930,12060,12060,12060,12060,0
|
|
20230912,182800,15710930,12060,12060,12060,12060,0
|
|
20230912,182700,15710930,12060,12060,12060,12060,0
|
|
20230912,182600,15710930,12060,12060,12060,12060,0
|
|
20230912,182500,15710930,12060,12060,12060,12060,0
|
|
20230912,182400,15710930,12060,12060,12060,12060,0
|
|
20230912,182300,15710930,12060,12060,12060,12060,0
|
|
20230912,182200,15710930,12060,12060,12060,12060,0
|
|
20230912,182100,15710930,12060,12060,12060,12060,0
|
|
20230912,182000,15710930,12060,12060,12060,12060,0
|
|
20230912,181900,15710930,12060,12060,12060,12060,0
|
|
20230912,181800,15710930,12060,12060,12060,12060,0
|
|
20230912,181700,15710930,12060,12060,12060,12060,0
|
|
20230912,181600,15710930,12060,12060,12060,12060,0
|
|
20230912,181500,15710930,12060,12060,12060,12060,0
|
|
20230912,181400,15710930,12060,12060,12060,12060,0
|
|
20230912,181300,15710930,12060,12060,12060,12060,0
|
|
20230912,181200,15710930,12060,12060,12060,12060,0
|
|
20230912,181100,15710930,12060,12060,12060,12060,0
|
|
20230912,181000,15710930,12060,12060,12060,12060,0
|
|
20230912,180900,15710930,12060,12070,12070,12060,620
|
|
20230912,180800,15710930,12060,12060,12060,12060,0
|
|
20230912,180700,15710930,12060,12060,12060,12060,0
|
|
20230912,180600,15710930,12060,12060,12060,12060,0
|
|
20230912,180500,15710930,12060,12060,12060,12060,0
|
|
20230912,180400,15710930,12060,12060,12060,12060,0
|
|
20230912,180300,15710930,12060,12060,12060,12060,0
|
|
20230912,180200,15710930,12060,12060,12060,12060,0
|
|
20230912,180100,15710930,12060,12060,12060,12060,0
|
|
20230912,180000,15710930,12060,12060,12060,12060,0
|
|
20230912,175900,15710930,12060,12060,12060,12060,0
|
|
20230912,175800,15710930,12060,12060,12060,12060,0
|
|
20230912,175700,15710930,12060,12060,12060,12060,0
|
|
20230912,175600,15710930,12060,12060,12060,12060,0
|
|
20230912,175500,15710930,12060,12060,12060,12060,0
|
|
20230912,175400,15710930,12060,12060,12060,12060,0
|
|
20230912,175300,15710930,12060,12060,12060,12060,0
|
|
20230912,175200,15710930,12060,12060,12060,12060,0
|
|
20230912,175100,15710930,12060,12060,12060,12060,0
|
|
20230912,175000,15710930,12060,12060,12060,12060,0
|
|
20230912,174900,15710930,12060,12060,12060,12060,0
|
|
20230912,174800,15710930,12060,12060,12060,12060,0
|
|
20230912,174700,15710930,12060,12060,12060,12060,0
|
|
20230912,174600,15710930,12060,12060,12060,12060,0
|
|
20230912,174500,15710930,12060,12060,12060,12060,0
|
|
20230912,174400,15710930,12060,12060,12060,12060,0
|
|
20230912,174300,15710930,12060,12060,12060,12060,0
|
|
20230912,174200,15710930,12060,12060,12060,12060,0
|
|
20230912,174100,15710930,12060,12060,12060,12060,0
|
|
20230912,174000,15710930,12060,12060,12060,12060,0
|
|
20230912,173900,15710930,12060,12070,12070,12060,620
|
|
20230912,173800,15710930,12060,12060,12060,12060,0
|
|
20230912,173700,15710930,12060,12060,12060,12060,0
|
|
20230912,173600,15710930,12060,12060,12060,12060,0
|
|
20230912,173500,15710930,12060,12060,12060,12060,0
|
|
20230912,173400,15710930,12060,12060,12060,12060,0
|
|
20230912,173300,15710930,12060,12060,12060,12060,0
|
|
20230912,173200,15710930,12060,12060,12060,12060,0
|
|
20230912,173100,15710930,12060,12060,12060,12060,0
|
|
20230912,173000,15710930,12060,12060,12060,12060,0
|
|
20230912,172900,15710930,12060,12060,12060,12060,0
|
|
20230912,172800,15710930,12060,12060,12060,12060,0
|
|
20230912,172700,15710930,12060,12060,12060,12060,0
|
|
20230912,172600,15710930,12060,12060,12060,12060,0
|
|
20230912,172500,15710930,12060,12060,12060,12060,0
|
|
20230912,172400,15710930,12060,12060,12060,12060,0
|
|
20230912,172300,15710930,12060,12060,12060,12060,0
|
|
20230912,172200,15710930,12060,12060,12060,12060,0
|
|
20230912,172100,15710930,12060,12060,12060,12060,0
|
|
20230912,172000,15710930,12060,12060,12060,12060,0
|
|
20230912,171900,15710930,12060,12060,12060,12060,0
|
|
20230912,171800,15710930,12060,12060,12060,12060,0
|
|
20230912,171700,15710930,12060,12060,12060,12060,0
|
|
20230912,171600,15710930,12060,12060,12060,12060,0
|
|
20230912,171500,15710930,12060,12060,12060,12060,0
|
|
20230912,171400,15710930,12060,12060,12060,12060,0
|
|
20230912,171300,15710930,12060,12060,12060,12060,0
|
|
20230912,171200,15710930,12060,12060,12060,12060,0
|
|
20230912,171100,15710930,12060,12060,12060,12060,0
|
|
20230912,171000,15710930,12060,12060,12060,12060,0
|
|
20230912,170900,15710930,12060,12070,12070,12060,620
|
|
20230912,170800,15710930,12060,12060,12060,12060,0
|
|
20230912,170700,15710930,12060,12060,12060,12060,0
|
|
20230912,170600,15710930,12060,12060,12060,12060,0
|
|
20230912,170500,15710930,12060,12060,12060,12060,0
|
|
20230912,170400,15710930,12060,12060,12060,12060,0
|
|
20230912,170300,15710930,12060,12060,12060,12060,0
|
|
20230912,170200,15710930,12060,12060,12060,12060,0
|
|
20230912,170100,15710930,12060,12060,12060,12060,0
|
|
20230912,170000,15710930,12060,12060,12060,12060,0
|
|
20230912,165900,15710930,12060,12060,12060,12060,0
|
|
20230912,165800,15710930,12060,12060,12060,12060,0
|
|
20230912,165700,15710930,12060,12060,12060,12060,0
|
|
20230912,165600,15710930,12060,12060,12060,12060,0
|
|
20230912,165500,15710930,12060,12060,12060,12060,0
|
|
20230912,165400,15710930,12060,12060,12060,12060,0
|
|
20230912,165300,15710930,12060,12060,12060,12060,0
|
|
20230912,165200,15710930,12060,12060,12060,12060,0
|
|
20230912,165100,15710930,12060,12060,12060,12060,0
|
|
20230912,165000,15710930,12060,12060,12060,12060,0
|
|
20230912,164900,15710930,12060,12060,12060,12060,0
|
|
20230912,164800,15710930,12060,12060,12060,12060,0
|
|
20230912,164700,15710930,12060,12060,12060,12060,0
|
|
20230912,164600,15710930,12060,12060,12060,12060,0
|
|
20230912,164500,15710930,12060,12060,12060,12060,0
|
|
20230912,164400,15710930,12060,12060,12060,12060,0
|
|
20230912,164300,15710930,12060,12060,12060,12060,0
|
|
20230912,164200,15710930,12060,12060,12060,12060,0
|
|
20230912,164100,15710930,12060,12060,12060,12060,0
|
|
20230912,164000,15710930,12060,12060,12060,12060,0
|
|
20230912,163900,15710930,12060,12070,12070,12060,620
|
|
20230912,163800,15710930,12060,12060,12060,12060,0
|
|
20230912,163700,15710930,12060,12060,12060,12060,0
|
|
20230912,163600,15710930,12060,12060,12060,12060,0
|
|
20230912,163500,15710930,12060,12060,12060,12060,0
|
|
20230912,163400,15710930,12060,12060,12060,12060,0
|
|
20230912,163300,15710930,12060,12060,12060,12060,0
|
|
20230912,163200,15710930,12060,12060,12060,12060,0
|
|
20230912,163100,15710930,12060,12060,12060,12060,0
|
|
20230912,163000,15710930,12060,12060,12060,12060,0
|
|
20230912,162900,15710930,12060,12060,12060,12060,0
|
|
20230912,162800,15710930,12060,12060,12060,12060,0
|
|
20230912,162700,15710930,12060,12060,12060,12060,0
|
|
20230912,162600,15710930,12060,12060,12060,12060,0
|
|
20230912,162500,15710930,12060,12060,12060,12060,0
|
|
20230912,162400,15710930,12060,12060,12060,12060,0
|
|
20230912,162300,15710930,12060,12060,12060,12060,0
|
|
20230912,162200,15710930,12060,12060,12060,12060,0
|
|
20230912,162100,15710930,12060,12060,12060,12060,0
|
|
20230912,162000,15710930,12060,12060,12060,12060,0
|
|
20230912,161900,15710930,12060,12060,12060,12060,0
|
|
20230912,161800,15710930,12060,12060,12060,12060,0
|
|
20230912,161700,15710930,12060,12060,12060,12060,0
|
|
20230912,161600,15710930,12060,12060,12060,12060,0
|
|
20230912,161500,15710930,12060,12060,12060,12060,0
|
|
20230912,161400,15710930,12060,12060,12060,12060,0
|
|
20230912,161300,15710930,12060,12060,12060,12060,0
|
|
20230912,161200,15710930,12060,12060,12060,12060,0
|
|
20230912,161100,15710930,12060,12060,12060,12060,0
|
|
20230912,161000,15710930,12060,12060,12060,12060,0
|
|
20230912,160900,15710930,12060,12070,12070,12060,620
|
|
20230912,160800,15710930,12060,12060,12060,12060,0
|
|
20230912,160700,15710930,12060,12060,12060,12060,0
|
|
20230912,160600,15710930,12060,12060,12060,12060,0
|
|
20230912,160500,15710930,12060,12060,12060,12060,0
|
|
20230912,160400,15710930,12060,12060,12060,12060,0
|
|
20230912,160300,15710930,12060,12060,12060,12060,0
|
|
20230912,160200,15710930,12060,12060,12060,12060,0
|
|
20230912,160100,15710930,12060,12060,12060,12060,0
|
|
20230912,160000,15710930,12060,12060,12060,12060,0
|
|
20230912,155900,15710930,12060,12060,12060,12060,0
|
|
20230912,155800,15710930,12060,12060,12060,12060,0
|
|
20230912,155700,15710930,12060,12060,12060,12060,0
|
|
20230912,155600,15710930,12060,12060,12060,12060,0
|
|
20230912,155500,15710930,12060,12060,12060,12060,0
|
|
20230912,155400,15710930,12060,12060,12060,12060,0
|
|
20230912,155300,15710930,12060,12060,12060,12060,0
|
|
20230912,155200,15710930,12060,12060,12060,12060,0
|
|
20230912,155100,15710930,12060,12060,12060,12060,0
|
|
20230912,155000,15710930,12060,12060,12060,12060,0
|
|
20230912,154900,15710930,12060,12060,12060,12060,0
|
|
20230912,154800,15710930,12060,12060,12060,12060,0
|
|
20230912,154700,15710930,12060,12060,12060,12060,0
|
|
20230912,154600,15710930,12060,12060,12060,12060,0
|
|
20230912,154500,15710930,12060,12060,12060,12060,0
|
|
20230912,154400,15710930,12060,12060,12060,12060,0
|
|
20230912,154300,15710930,12060,12060,12060,12060,0
|
|
20230912,154200,15710930,12060,12060,12060,12060,0
|
|
20230912,154100,15710930,12060,12060,12060,12060,0
|
|
20230912,154000,15710930,12060,12060,12060,12060,0
|
|
20230912,153900,15710930,12060,12070,12070,12060,620
|
|
20230912,153800,15710930,12060,12060,12060,12060,0
|
|
20230912,153700,15710930,12060,12060,12060,12060,0
|
|
20230912,153600,15710930,12060,12060,12060,12060,0
|
|
20230912,153500,15710930,12060,12060,12060,12060,0
|
|
20230912,153400,15710930,12060,12060,12060,12060,0
|
|
20230912,153300,15710930,12060,12060,12060,12060,0
|
|
20230912,153200,15710930,12060,12060,12060,12060,0
|
|
20230912,153100,15710930,12060,12060,12060,12060,0
|
|
20230912,153000,15710930,12060,12060,12060,12060,0
|
|
20230912,152900,15710930,12060,12060,12060,12060,0
|
|
20230912,152800,15710930,12060,12060,12060,12060,0
|
|
20230912,152700,15710930,12060,12060,12060,12060,0
|
|
20230912,152600,15710930,12060,12060,12060,12060,0
|
|
20230912,152500,15710930,12060,12060,12060,12060,0
|
|
20230912,152400,15710930,12060,12060,12060,12060,0
|
|
20230912,152300,15710930,12060,12060,12060,12060,0
|
|
20230912,152200,15710930,12060,12060,12060,12060,0
|
|
20230912,152100,15710930,12060,12060,12060,12060,0
|
|
20230912,152000,15710930,12060,12060,12060,12060,0
|
|
20230912,151900,15710930,12060,12060,12060,12060,0
|
|
20230912,151800,15710930,12060,12060,12060,12060,0
|
|
20230912,151700,15710930,12060,12060,12060,12060,0
|
|
20230912,151600,15710930,12060,12060,12060,12060,0
|
|
20230912,151500,15710930,12060,12060,12060,12060,0
|
|
20230912,151400,15710930,12060,12070,12070,12060,620
|
|
20230912,151300,8233040,12070,12070,12070,12070,0
|
|
20230912,151200,8233040,12070,12080,12080,12070,250
|
|
20230912,151100,5215230,12080,12080,12080,12080,0
|
|
20230912,151000,5215230,12080,12080,12080,12080,0
|
|
20230912,150900,5215230,12080,12080,12080,12080,0
|
|
20230912,150800,5215230,12080,12080,12080,12080,0
|
|
20230912,150700,5215230,12080,12080,12080,12080,0
|
|
20230912,150600,5215230,12080,12080,12080,12080,0
|
|
20230912,150500,5215230,12080,12080,12080,12080,44
|
|
20230912,150400,4683710,12080,12080,12080,12080,1
|
|
20230912,150300,4671630,12350,12350,12350,12350,0
|
|
20230912,150200,4671630,12350,12350,12350,12350,0
|
|
20230912,150100,4671630,12350,12350,12350,12350,0
|
|
20230912,150000,4671630,12350,12350,12350,12350,0
|
|
20230912,145900,4671630,12350,12350,12350,12350,0
|
|
20230912,145800,4671630,12350,12350,12350,12350,0
|
|
20230912,145700,4671630,12350,12350,12350,12350,0
|
|
20230912,145600,4671630,12350,12350,12350,12350,0
|
|
20230912,145500,4671630,12350,12350,12350,12350,0
|
|
20230912,145400,4671630,12350,12350,12350,12350,0
|
|
20230912,145300,4671630,12350,12350,12350,12350,0
|
|
20230912,145200,4671630,12350,12350,12350,12350,0
|
|
20230912,145100,4671630,12350,12350,12350,12350,0
|
|
20230912,145000,4671630,12350,12350,12350,12350,0
|
|
20230912,144900,4671630,12350,12350,12350,12350,0
|
|
20230912,144800,4671630,12350,12350,12350,12350,0
|
|
20230912,144700,4671630,12350,12350,12350,12350,0
|
|
20230912,144600,4671630,12350,12350,12350,12350,0
|
|
20230912,144500,4671630,12350,12350,12350,12350,0
|
|
20230912,144400,4671630,12350,12350,12350,12350,0
|
|
20230912,144300,4671630,12350,12350,12350,12350,0
|
|
20230912,144200,4671630,12350,12350,12350,12350,0
|
|
20230912,144100,4671630,12350,12350,12350,12350,1
|
|
20230912,144000,4659280,12060,12060,12060,12060,0
|
|
20230912,143900,4659280,12060,12060,12060,12060,0
|
|
20230912,143800,4659280,12060,12060,12060,12060,0
|
|
20230912,143700,4659280,12060,12060,12060,12060,0
|
|
20230912,143600,4659280,12060,12060,12060,12060,0
|
|
20230912,143500,4659280,12060,12060,12060,12060,0
|
|
20230912,143400,4659280,12060,12060,12060,12060,0
|
|
20230912,143300,4659280,12060,12060,12060,12060,0
|
|
20230912,143200,4659280,12060,12060,12060,12060,0
|
|
20230912,143100,4659280,12060,12060,12060,12060,0
|
|
20230912,143000,4659280,12060,12060,12060,12060,0
|
|
20230912,142900,4659280,12060,12060,12060,12060,0
|
|
20230912,142800,4659280,12060,12060,12060,12060,0
|
|
20230912,142700,4659280,12060,12060,12060,12060,0
|
|
20230912,142600,4659280,12060,12060,12060,12060,0
|
|
20230912,142500,4659280,12060,12060,12060,12060,0
|
|
20230912,142400,4659280,12060,12060,12060,12060,0
|
|
20230912,142300,4659280,12060,12060,12060,12060,0
|
|
20230912,142200,4659280,12060,12060,12060,12060,0
|
|
20230912,142100,4659280,12060,12060,12060,12060,0
|
|
20230912,142000,4659280,12060,12060,12060,12060,0
|
|
20230912,141900,4659280,12060,12060,12060,12060,0
|
|
20230912,141800,4659280,12060,12060,12060,12060,0
|
|
20230912,141700,4659280,12060,12060,12060,12060,0
|
|
20230912,141600,4659280,12060,12060,12060,12060,0
|
|
20230912,141500,4659280,12060,12060,12060,12060,0
|
|
20230912,141400,4659280,12060,12060,12060,12060,0
|
|
20230912,141300,4659280,12060,12060,12060,12060,0
|
|
20230912,141200,4659280,12060,12060,12060,12060,0
|
|
20230912,141100,4659280,12060,12060,12060,12060,0
|
|
20230912,141000,4659280,12060,12060,12060,12060,0
|
|
20230912,140900,4659280,12060,12060,12060,12060,0
|
|
20230912,140800,4659280,12060,12060,12060,12060,0
|
|
20230912,140700,4659280,12060,12060,12060,12060,0
|
|
20230912,140600,4659280,12060,12060,12060,12060,0
|
|
20230912,140500,4659280,12060,12060,12060,12060,0
|
|
20230912,140400,4659280,12060,12060,12060,12060,0
|
|
20230912,140300,4659280,12060,12060,12060,12060,0
|
|
20230912,140200,4659280,12060,12060,12060,12060,0
|
|
20230912,140100,4659280,12060,12060,12060,12060,0
|
|
20230912,140000,4659280,12060,12060,12060,12060,0
|
|
20230912,135900,4659280,12060,12060,12060,12060,0
|
|
20230912,135800,4659280,12060,12060,12060,12060,0
|
|
20230912,135700,4659280,12060,12060,12060,12060,0
|
|
20230912,135600,4659280,12060,12060,12060,12060,0
|
|
20230912,135500,4659280,12060,12060,12060,12060,0
|
|
20230912,135400,4659280,12060,12060,12060,12060,0
|
|
20230912,135300,4659280,12060,12060,12060,12060,0
|
|
20230912,135200,4659280,12060,12060,12060,12060,0
|
|
20230912,135100,4659280,12060,12060,12060,12060,0
|
|
20230912,135000,4659280,12060,12060,12060,12060,0
|
|
20230912,134900,4659280,12060,12060,12060,12060,0
|
|
20230912,134800,4659280,12060,12060,12060,12060,0
|
|
20230912,134700,4659280,12060,12060,12060,12060,0
|
|
20230912,134600,4659280,12060,12060,12060,12060,0
|
|
20230912,134500,4659280,12060,12060,12060,12060,0
|
|
20230912,134400,4659280,12060,12060,12060,12060,0
|
|
20230912,134300,4659280,12060,12060,12060,12060,0
|
|
20230912,134200,4659280,12060,12060,12060,12060,0
|
|
20230912,134100,4659280,12060,12060,12060,12060,0
|
|
20230912,134000,4659280,12060,12060,12060,12060,0
|
|
20230912,133900,4659280,12060,12060,12060,12060,0
|
|
20230912,133800,4659280,12060,12060,12060,12060,0
|
|
20230912,133700,4659280,12060,12060,12060,12060,0
|
|
20230912,133600,4659280,12060,12060,12060,12060,0
|
|
20230912,133500,4659280,12060,12060,12060,12060,0
|
|
20230912,133400,4659280,12060,12060,12060,12060,0
|
|
20230912,133300,4659280,12060,12060,12060,12060,0
|
|
20230912,133200,4659280,12060,12060,12060,12060,0
|
|
20230912,133100,4659280,12060,12060,12060,12060,0
|
|
20230912,133000,4659280,12060,12060,12060,12060,0
|
|
20230912,132900,4659280,12060,12060,12060,12060,0
|
|
20230912,132800,4659280,12060,12060,12060,12060,0
|
|
20230912,132700,4659280,12060,12060,12060,12060,0
|
|
20230912,132600,4659280,12060,12060,12060,12060,0
|
|
20230912,132500,4659280,12060,12060,12060,12060,0
|
|
20230912,132400,4659280,12060,12060,12060,12060,0
|
|
20230912,132300,4659280,12060,12060,12060,12060,0
|
|
20230912,132200,4659280,12060,12060,12060,12060,0
|
|
20230912,132100,4659280,12060,12060,12060,12060,0
|
|
20230912,132000,4659280,12060,12060,12060,12060,0
|
|
20230912,131900,4659280,12060,12060,12060,12060,0
|
|
20230912,131800,4659280,12060,12060,12060,12060,0
|
|
20230912,131700,4659280,12060,12060,12060,12060,0
|
|
20230912,131600,4659280,12060,12060,12060,12060,0
|
|
20230912,131500,4659280,12060,12060,12060,12060,0
|
|
20230912,131400,4659280,12060,12060,12060,12060,0
|
|
20230912,131300,4659280,12060,12060,12060,12060,0
|
|
20230912,131200,4659280,12060,12060,12060,12060,0
|
|
20230912,131100,4659280,12060,12060,12060,12060,0
|
|
20230912,131000,4659280,12060,12060,12060,12060,0
|
|
20230912,130900,4659280,12060,12060,12060,12060,0
|
|
20230912,130800,4659280,12060,12060,12060,12060,0
|
|
20230912,130700,4659280,12060,12060,12060,12060,0
|
|
20230912,130600,4659280,12060,12060,12060,12060,0
|
|
20230912,130500,4659280,12060,12060,12060,12060,0
|
|
20230912,130400,4659280,12060,12060,12060,12060,0
|
|
20230912,130300,4659280,12060,12060,12060,12060,0
|
|
20230912,130200,4659280,12060,12060,12060,12060,0
|
|
20230912,130100,4659280,12060,12060,12060,12060,0
|
|
20230912,130000,4659280,12060,12060,12060,12060,0
|
|
20230912,125900,4659280,12060,12060,12060,12060,0
|
|
20230912,125800,4659280,12060,12060,12060,12060,0
|
|
20230912,125700,4659280,12060,12060,12060,12060,0
|
|
20230912,125600,4659280,12060,12060,12060,12060,0
|
|
20230912,125500,4659280,12060,12060,12060,12060,0
|
|
20230912,125400,4659280,12060,12060,12060,12060,0
|
|
20230912,125300,4659280,12060,12060,12060,12060,0
|
|
20230912,125200,4659280,12060,12060,12060,12060,0
|
|
20230912,125100,4659280,12060,12060,12060,12060,0
|
|
20230912,125000,4659280,12060,12060,12060,12060,0
|
|
20230912,124900,4659280,12060,12060,12060,12060,0
|
|
20230912,124800,4659280,12060,12060,12060,12060,0
|
|
20230912,124700,4659280,12060,12060,12060,12060,0
|
|
20230912,124600,4659280,12060,12060,12060,12060,0
|
|
20230912,124500,4659280,12060,12060,12060,12060,0
|
|
20230912,124400,4659280,12060,12060,12060,12060,0
|
|
20230912,124300,4659280,12060,12060,12060,12060,0
|
|
20230912,124200,4659280,12060,12060,12060,12060,0
|
|
20230912,124100,4659280,12060,12060,12060,12060,0
|
|
20230912,124000,4659280,12060,12060,12060,12060,0
|
|
20230912,123900,4659280,12060,12060,12060,12060,0
|
|
20230912,123800,4659280,12060,12060,12060,12060,0
|
|
20230912,123700,4659280,12060,12060,12060,12060,0
|
|
20230912,123600,4659280,12060,12060,12060,12060,0
|
|
20230912,123500,4659280,12060,12060,12060,12060,0
|
|
20230912,123400,4659280,12060,12060,12060,12060,0
|
|
20230912,123300,4659280,12060,12060,12060,12060,0
|
|
20230912,123200,4659280,12060,12060,12060,12060,0
|
|
20230912,123100,4659280,12060,12060,12060,12060,0
|
|
20230912,123000,4659280,12060,12060,12060,12060,0
|
|
20230912,122900,4659280,12060,12060,12060,12060,0
|
|
20230912,122800,4659280,12060,12060,12060,12060,0
|
|
20230912,122700,4659280,12060,12060,12060,12060,0
|
|
20230912,122600,4659280,12060,12060,12060,12060,0
|
|
20230912,122500,4659280,12060,12060,12060,12060,0
|
|
20230912,122400,4659280,12060,12060,12060,12060,0
|
|
20230912,122300,4659280,12060,12060,12060,12060,0
|
|
20230912,122200,4659280,12060,12060,12060,12060,0
|
|
20230912,122100,4659280,12060,12060,12060,12060,0
|
|
20230912,122000,4659280,12060,12060,12060,12060,0
|
|
20230912,121900,4659280,12060,12060,12060,12060,0
|
|
20230912,121800,4659280,12060,12060,12060,12060,0
|
|
20230912,121700,4659280,12060,12060,12060,12060,0
|
|
20230912,121600,4659280,12060,12060,12060,12060,0
|
|
20230912,121500,4659280,12060,12060,12060,12060,0
|
|
20230912,121400,4659280,12060,12060,12060,12060,0
|
|
20230912,121300,4659280,12060,12060,12060,12060,0
|
|
20230912,121200,4659280,12060,12060,12060,12060,0
|
|
20230912,121100,4659280,12060,12060,12060,12060,0
|
|
20230912,121000,4659280,12060,12060,12060,12060,0
|
|
20230912,120900,4659280,12060,12060,12060,12060,0
|
|
20230912,120800,4659280,12060,12060,12060,12060,0
|
|
20230912,120700,4659280,12060,12060,12060,12060,0
|
|
20230912,120600,4659280,12060,12060,12060,12060,0
|
|
20230912,120500,4659280,12060,12060,12060,12060,0
|
|
20230912,120400,4659280,12060,12060,12060,12060,0
|
|
20230912,120300,4659280,12060,12060,12060,12060,0
|
|
20230912,120200,4659280,12060,12060,12060,12060,0
|
|
20230912,120100,4659280,12060,12060,12060,12060,0
|
|
20230912,120000,4659280,12060,12060,12060,12060,0
|
|
20230912,115900,4659280,12060,12060,12060,12060,0
|
|
20230912,115800,4659280,12060,12060,12060,12060,0
|
|
20230912,115700,4659280,12060,12060,12060,12060,0
|
|
20230912,115600,4659280,12060,12060,12060,12060,0
|
|
20230912,115500,4659280,12060,12060,12060,12060,0
|
|
20230912,115400,4659280,12060,12060,12060,12060,0
|
|
20230912,115300,4659280,12060,12060,12060,12060,0
|
|
20230912,115200,4659280,12060,12060,12060,12060,0
|
|
20230912,115100,4659280,12060,12060,12060,12060,0
|
|
20230912,115000,4659280,12060,12060,12060,12060,0
|
|
20230912,114900,4659280,12060,12060,12060,12060,0
|
|
20230912,114800,4659280,12060,12060,12060,12060,0
|
|
20230912,114700,4659280,12060,12060,12060,12060,0
|
|
20230912,114600,4659280,12060,12060,12060,12060,0
|
|
20230912,114500,4659280,12060,12060,12060,12060,0
|
|
20230912,114400,4659280,12060,12060,12060,12060,0
|
|
20230912,114300,4659280,12060,12060,12060,12060,0
|
|
20230912,114200,4659280,12060,12060,12060,12060,0
|
|
20230912,114100,4659280,12060,12060,12060,12060,0
|
|
20230912,114000,4659280,12060,12060,12060,12060,0
|
|
20230912,113900,4659280,12060,12060,12060,12060,0
|
|
20230912,113800,4659280,12060,12060,12060,12060,0
|
|
20230912,113700,4659280,12060,12060,12060,12060,0
|
|
20230912,113600,4659280,12060,12060,12060,12060,0
|
|
20230912,113500,4659280,12060,12300,12300,12060,273
|
|
20230912,113400,1358500,12350,12350,12350,12350,0
|
|
20230912,113300,1358500,12350,12350,12350,12350,0
|
|
20230912,113200,1358500,12350,12350,12350,12350,0
|
|
20230912,113100,1358500,12350,12350,12350,12350,0
|
|
20230912,113000,1358500,12350,12350,12350,12350,0
|
|
20230912,112900,1358500,12350,12350,12350,12350,0
|
|
20230912,112800,1358500,12350,12350,12350,12350,0
|
|
20230912,112700,1358500,12350,12350,12350,12350,0
|
|
20230912,112600,1358500,12350,12350,12350,12350,0
|
|
20230912,112500,1358500,12350,12350,12350,12350,0
|
|
20230912,112400,1358500,12350,12350,12350,12350,0
|
|
20230912,112300,1358500,12350,12350,12350,12350,0
|
|
20230912,112200,1358500,12350,12350,12350,12350,0
|
|
20230912,112100,1358500,12350,12350,12350,12350,0
|
|
20230912,112000,1358500,12350,12350,12350,12350,0
|
|
20230912,111900,1358500,12350,12350,12350,12350,0
|
|
20230912,111800,1358500,12350,12350,12350,12350,0
|
|
20230912,111700,1358500,12350,12350,12350,12350,0
|
|
20230912,111600,1358500,12350,12350,12350,12350,0
|
|
20230912,111500,1358500,12350,12350,12350,12350,0
|
|
20230912,111400,1358500,12350,12350,12350,12350,0
|
|
20230912,111300,1358500,12350,12350,12350,12350,0
|
|
20230912,111200,1358500,12350,12350,12350,12350,0
|
|
20230912,111100,1358500,12350,12350,12350,12350,0
|
|
20230912,111000,1358500,12350,12350,12350,12350,0
|
|
20230912,110900,1358500,12350,12350,12350,12350,0
|
|
20230912,110800,1358500,12350,12350,12350,12350,0
|
|
20230912,110700,1358500,12350,12350,12350,12350,0
|
|
20230912,110600,1358500,12350,12350,12350,12350,0
|
|
20230912,110500,1358500,12350,12350,12350,12350,0
|
|
20230912,110400,1358500,12350,12350,12350,12350,0
|
|
20230912,110300,1358500,12350,12350,12350,12350,0
|
|
20230912,110200,1358500,12350,12350,12350,12350,0
|
|
20230912,110100,1358500,12350,12350,12350,12350,0
|
|
20230912,110000,1358500,12350,12350,12350,12350,0
|
|
20230912,105900,1358500,12350,12350,12350,12350,0
|
|
20230912,105800,1358500,12350,12350,12350,12350,0
|
|
20230912,105700,1358500,12350,12350,12350,12350,10
|
|
20230912,105600,1235000,12350,12350,12350,12350,0
|
|
20230912,105500,1235000,12350,12350,12350,12350,0
|
|
20230912,105400,1235000,12350,12350,12350,12350,0
|
|
20230912,105300,1235000,12350,12350,12350,12350,0
|
|
20230912,105200,1235000,12350,12350,12350,12350,0
|
|
20230912,105100,1235000,12350,12350,12350,12350,0
|
|
20230912,105000,1235000,12350,12350,12350,12350,0
|
|
20230912,104900,1235000,12350,12350,12350,12350,0
|
|
20230912,104800,1235000,12350,12350,12350,12350,0
|
|
20230912,104700,1235000,12350,12350,12350,12350,0
|
|
20230912,104600,1235000,12350,12350,12350,12350,0
|
|
20230912,104500,1235000,12350,12350,12350,12350,44
|
|
20230912,104400,691600,12350,12350,12350,12350,0
|
|
20230912,104300,691600,12350,12350,12350,12350,0
|
|
20230912,104200,691600,12350,12350,12350,12350,0
|
|
20230912,104100,691600,12350,12350,12350,12350,0
|
|
20230912,104000,691600,12350,12350,12350,12350,0
|
|
20230912,103900,691600,12350,12350,12350,12350,0
|
|
20230912,103800,691600,12350,12350,12350,12350,0
|
|
20230912,103700,691600,12350,12350,12350,12350,0
|
|
20230912,103600,691600,12350,12350,12350,12350,0
|
|
20230912,103500,691600,12350,12350,12350,12350,56
|
|
20230912,103400,0,12350,12350,12350,12350,0
|
|
20230912,103300,0,12350,12350,12350,12350,0
|
|
20230912,103200,0,12350,12350,12350,12350,0
|
|
20230912,103100,0,12350,12350,12350,12350,0
|
|
20230912,103000,0,12350,12350,12350,12350,0
|
|
20230912,102900,0,12350,12350,12350,12350,0
|
|
20230912,102800,0,12350,12350,12350,12350,0
|
|
20230912,102700,0,12350,12350,12350,12350,0
|
|
20230912,102600,0,12350,12350,12350,12350,0
|
|
20230912,102500,0,12350,12350,12350,12350,0
|
|
20230912,102400,0,12350,12350,12350,12350,0
|
|
20230912,102300,0,12350,12350,12350,12350,0
|
|
20230912,102200,0,12350,12350,12350,12350,0
|
|
20230912,102100,0,12350,12350,12350,12350,0
|
|
20230912,102000,0,12350,12350,12350,12350,0
|
|
20230912,101900,0,12350,12350,12350,12350,0
|
|
20230912,101800,0,12350,12350,12350,12350,0
|
|
20230912,101700,0,12350,12350,12350,12350,0
|
|
20230912,101600,0,12350,12350,12350,12350,0
|
|
20230912,101500,0,12350,12350,12350,12350,0
|
|
20230912,101400,0,12350,12350,12350,12350,0
|
|
20230912,101300,0,12350,12350,12350,12350,0
|
|
20230912,101200,0,12350,12350,12350,12350,0
|
|
20230912,101100,0,12350,12350,12350,12350,0
|
|
20230912,101000,0,12350,12350,12350,12350,0
|
|
20230912,100900,0,12350,12350,12350,12350,0
|
|
20230912,100800,0,12350,12350,12350,12350,0
|
|
20230912,100700,0,12350,12350,12350,12350,0
|
|
20230912,100600,0,12350,12350,12350,12350,0
|
|
20230912,100500,0,12350,12350,12350,12350,0
|
|
20230912,100400,0,12350,12350,12350,12350,0
|
|
20230912,100300,0,12350,12350,12350,12350,0
|
|
20230912,100200,0,12350,12350,12350,12350,0
|
|
20230912,100100,0,12350,12350,12350,12350,0
|
|
20230912,100000,0,12350,12350,12350,12350,0
|
|
20230912,095900,0,12350,12350,12350,12350,0
|
|
20230912,095800,0,12350,12350,12350,12350,0
|
|
20230912,095700,0,12350,12350,12350,12350,0
|
|
20230912,095600,0,12350,12350,12350,12350,0
|
|
20230912,095500,0,12350,12350,12350,12350,0
|
|
20230912,095400,0,12350,12350,12350,12350,0
|
|
20230912,095300,0,12350,12350,12350,12350,0
|
|
20230912,095200,0,12350,12350,12350,12350,0
|
|
20230912,095100,0,12350,12350,12350,12350,0
|
|
20230912,095000,0,12350,12350,12350,12350,0
|
|
20230912,094900,0,12350,12350,12350,12350,0
|
|
20230912,094800,0,12350,12350,12350,12350,0
|
|
20230912,094700,0,12350,12350,12350,12350,0
|
|
20230912,094600,0,12350,12350,12350,12350,0
|
|
20230912,094500,0,12350,12350,12350,12350,0
|
|
20230912,094400,0,12350,12350,12350,12350,0
|
|
20230912,094300,0,12350,12350,12350,12350,0
|
|
20230912,094200,0,12350,12350,12350,12350,0
|
|
20230912,094100,0,12350,12350,12350,12350,0
|
|
20230912,094000,0,12350,12350,12350,12350,0
|
|
20230912,093900,0,12350,12350,12350,12350,0
|
|
20230912,093800,0,12350,12350,12350,12350,0
|
|
20230912,093700,0,12350,12350,12350,12350,0
|
|
20230912,093600,0,12350,12350,12350,12350,0
|
|
20230912,093500,0,12350,12350,12350,12350,0
|
|
20230912,093400,0,12350,12350,12350,12350,0
|
|
20230912,093300,0,12350,12350,12350,12350,0
|
|
20230912,093200,0,12350,12350,12350,12350,0
|
|
20230912,093100,0,12350,12350,12350,12350,0
|
|
20230912,093000,0,12350,12350,12350,12350,0
|
|
20230912,092900,0,12350,12350,12350,12350,0
|
|
20230912,092800,0,12350,12350,12350,12350,0
|
|
20230912,092700,0,12350,12350,12350,12350,0
|
|
20230912,092600,0,12350,12350,12350,12350,0
|
|
20230912,092500,0,12350,12350,12350,12350,0
|
|
20230912,092400,0,12350,12350,12350,12350,0
|
|
20230912,092300,0,12350,12350,12350,12350,0
|
|
20230912,092200,0,12350,12350,12350,12350,0
|
|
20230912,092100,0,12350,12350,12350,12350,0
|
|
20230912,092000,0,12350,12350,12350,12350,0
|
|
20230912,091900,0,12350,12350,12350,12350,0
|
|
20230912,091800,0,12350,12350,12350,12350,0
|
|
20230912,091700,0,12350,12350,12350,12350,0
|
|
20230912,091600,0,12350,12350,12350,12350,0
|
|
20230912,091500,0,12350,12350,12350,12350,0
|
|
20230912,091400,0,12350,12350,12350,12350,0
|
|
20230912,091300,0,12350,12350,12350,12350,0
|
|
20230912,091200,0,12350,12350,12350,12350,0
|
|
20230912,091100,0,12350,12350,12350,12350,0
|
|
20230912,091000,0,12350,12350,12350,12350,0
|
|
20230912,090900,0,12350,12350,12350,12350,0
|
|
20230912,090800,0,12350,12350,12350,12350,0
|
|
20230912,090700,0,12350,12350,12350,12350,0
|
|
20230912,090600,0,12350,12350,12350,12350,0
|
|
20230912,090500,0,12350,12350,12350,12350,0
|
|
20230912,090400,0,12350,12350,12350,12350,0
|
|
20230912,090300,0,12350,12350,12350,12350,0
|
|
20230912,090200,0,12350,12350,12350,12350,0
|
|
20230912,090100,0,12350,12350,12350,12350,0
|
|
20230912,090000,0,12350,12350,12350,12350,0
|