678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201500,60855160,6600,6600,6600,6600,150
|
|
20230926,201400,60855160,6600,6600,6600,6600,0
|
|
20230926,201300,60855160,6600,6600,6600,6600,0
|
|
20230926,201200,60855160,6600,6600,6600,6600,0
|
|
20230926,201100,60855160,6600,6600,6600,6600,0
|
|
20230926,201000,60855160,6600,6600,6600,6600,0
|
|
20230926,200900,60855160,6600,6600,6600,6600,0
|
|
20230926,200800,60855160,6600,6600,6600,6600,0
|
|
20230926,200700,60855160,6600,6600,6600,6600,0
|
|
20230926,200600,60855160,6600,6600,6600,6600,0
|
|
20230926,200500,60855160,6600,6600,6600,6600,0
|
|
20230926,200400,60855160,6600,6600,6600,6600,0
|
|
20230926,200300,60855160,6600,6600,6600,6600,0
|
|
20230926,200200,60855160,6600,6600,6600,6600,0
|
|
20230926,200100,60855160,6600,6600,6600,6600,0
|
|
20230926,200000,60855160,6600,6600,6600,6600,0
|
|
20230926,195900,60855160,6600,6600,6600,6600,0
|
|
20230926,195800,60855160,6600,6600,6600,6600,0
|
|
20230926,195700,60855160,6600,6600,6600,6600,0
|
|
20230926,195600,60855160,6600,6600,6600,6600,0
|
|
20230926,195500,60855160,6600,6600,6600,6600,0
|
|
20230926,195400,60855160,6600,6600,6600,6600,0
|
|
20230926,195300,60855160,6600,6600,6600,6600,0
|
|
20230926,195200,60855160,6600,6600,6600,6600,0
|
|
20230926,195100,60855160,6600,6600,6600,6600,0
|
|
20230926,195000,60855160,6600,6600,6600,6600,0
|
|
20230926,194900,60855160,6600,6600,6600,6600,0
|
|
20230926,194800,60855160,6600,6600,6600,6600,0
|
|
20230926,194700,60855160,6600,6600,6600,6600,0
|
|
20230926,194600,60855160,6600,6600,6600,6600,0
|
|
20230926,194500,60855160,6600,6600,6600,6600,150
|
|
20230926,194400,60855160,6600,6600,6600,6600,0
|
|
20230926,194300,60855160,6600,6600,6600,6600,0
|
|
20230926,194200,60855160,6600,6600,6600,6600,0
|
|
20230926,194100,60855160,6600,6600,6600,6600,0
|
|
20230926,194000,60855160,6600,6600,6600,6600,0
|
|
20230926,193900,60855160,6600,6600,6600,6600,0
|
|
20230926,193800,60855160,6600,6600,6600,6600,0
|
|
20230926,193700,60855160,6600,6600,6600,6600,0
|
|
20230926,193600,60855160,6600,6600,6600,6600,0
|
|
20230926,193500,60855160,6600,6600,6600,6600,0
|
|
20230926,193400,60855160,6600,6600,6600,6600,0
|
|
20230926,193300,60855160,6600,6600,6600,6600,0
|
|
20230926,193200,60855160,6600,6600,6600,6600,0
|
|
20230926,193100,60855160,6600,6600,6600,6600,0
|
|
20230926,193000,60855160,6600,6600,6600,6600,0
|
|
20230926,192900,60855160,6600,6600,6600,6600,0
|
|
20230926,192800,60855160,6600,6600,6600,6600,0
|
|
20230926,192700,60855160,6600,6600,6600,6600,0
|
|
20230926,192600,60855160,6600,6600,6600,6600,0
|
|
20230926,192500,60855160,6600,6600,6600,6600,0
|
|
20230926,192400,60855160,6600,6600,6600,6600,0
|
|
20230926,192300,60855160,6600,6600,6600,6600,0
|
|
20230926,192200,60855160,6600,6600,6600,6600,0
|
|
20230926,192100,60855160,6600,6600,6600,6600,0
|
|
20230926,192000,60855160,6600,6600,6600,6600,0
|
|
20230926,191900,60855160,6600,6600,6600,6600,0
|
|
20230926,191800,60855160,6600,6600,6600,6600,0
|
|
20230926,191700,60855160,6600,6600,6600,6600,0
|
|
20230926,191600,60855160,6600,6600,6600,6600,0
|
|
20230926,191500,60855160,6600,6600,6600,6600,150
|
|
20230926,191400,60855160,6600,6600,6600,6600,0
|
|
20230926,191300,60855160,6600,6600,6600,6600,0
|
|
20230926,191200,60855160,6600,6600,6600,6600,0
|
|
20230926,191100,60855160,6600,6600,6600,6600,0
|
|
20230926,191000,60855160,6600,6600,6600,6600,0
|
|
20230926,190900,60855160,6600,6600,6600,6600,0
|
|
20230926,190800,60855160,6600,6600,6600,6600,0
|
|
20230926,190700,60855160,6600,6600,6600,6600,0
|
|
20230926,190600,60855160,6600,6600,6600,6600,0
|
|
20230926,190500,60855160,6600,6600,6600,6600,0
|
|
20230926,190400,60855160,6600,6600,6600,6600,0
|
|
20230926,190300,60855160,6600,6600,6600,6600,0
|
|
20230926,190200,60855160,6600,6600,6600,6600,0
|
|
20230926,190100,60855160,6600,6600,6600,6600,0
|
|
20230926,190000,60855160,6600,6600,6600,6600,0
|
|
20230926,185900,60855160,6600,6600,6600,6600,0
|
|
20230926,185800,60855160,6600,6600,6600,6600,0
|
|
20230926,185700,60855160,6600,6600,6600,6600,0
|
|
20230926,185600,60855160,6600,6600,6600,6600,0
|
|
20230926,185500,60855160,6600,6600,6600,6600,0
|
|
20230926,185400,60855160,6600,6600,6600,6600,0
|
|
20230926,185300,60855160,6600,6600,6600,6600,0
|
|
20230926,185200,60855160,6600,6600,6600,6600,0
|
|
20230926,185100,60855160,6600,6600,6600,6600,0
|
|
20230926,185000,60855160,6600,6600,6600,6600,0
|
|
20230926,184900,60855160,6600,6600,6600,6600,0
|
|
20230926,184800,60855160,6600,6600,6600,6600,0
|
|
20230926,184700,60855160,6600,6600,6600,6600,0
|
|
20230926,184600,60855160,6600,6600,6600,6600,0
|
|
20230926,184500,60855160,6600,6600,6600,6600,150
|
|
20230926,184400,60855160,6600,6600,6600,6600,0
|
|
20230926,184300,60855160,6600,6600,6600,6600,0
|
|
20230926,184200,60855160,6600,6600,6600,6600,0
|
|
20230926,184100,60855160,6600,6600,6600,6600,0
|
|
20230926,184000,60855160,6600,6600,6600,6600,0
|
|
20230926,183900,60855160,6600,6600,6600,6600,0
|
|
20230926,183800,60855160,6600,6600,6600,6600,0
|
|
20230926,183700,60855160,6600,6600,6600,6600,0
|
|
20230926,183600,60855160,6600,6600,6600,6600,0
|
|
20230926,183500,60855160,6600,6600,6600,6600,0
|
|
20230926,183400,60855160,6600,6600,6600,6600,0
|
|
20230926,183300,60855160,6600,6600,6600,6600,0
|
|
20230926,183200,60855160,6600,6600,6600,6600,0
|
|
20230926,183100,60855160,6600,6600,6600,6600,0
|
|
20230926,183000,60855160,6600,6600,6600,6600,0
|
|
20230926,182900,60855160,6600,6600,6600,6600,0
|
|
20230926,182800,60855160,6600,6600,6600,6600,0
|
|
20230926,182700,60855160,6600,6600,6600,6600,0
|
|
20230926,182600,60855160,6600,6600,6600,6600,0
|
|
20230926,182500,60855160,6600,6600,6600,6600,0
|
|
20230926,182400,60855160,6600,6600,6600,6600,0
|
|
20230926,182300,60855160,6600,6600,6600,6600,0
|
|
20230926,182200,60855160,6600,6600,6600,6600,0
|
|
20230926,182100,60855160,6600,6600,6600,6600,0
|
|
20230926,182000,60855160,6600,6600,6600,6600,0
|
|
20230926,181900,60855160,6600,6600,6600,6600,0
|
|
20230926,181800,60855160,6600,6600,6600,6600,0
|
|
20230926,181700,60855160,6600,6600,6600,6600,0
|
|
20230926,181600,60855160,6600,6600,6600,6600,0
|
|
20230926,181500,60855160,6600,6600,6600,6600,150
|
|
20230926,181400,60855160,6600,6600,6600,6600,0
|
|
20230926,181300,60855160,6600,6600,6600,6600,0
|
|
20230926,181200,60855160,6600,6600,6600,6600,0
|
|
20230926,181100,60855160,6600,6600,6600,6600,0
|
|
20230926,181000,60855160,6600,6600,6600,6600,0
|
|
20230926,180900,60855160,6600,6600,6600,6600,0
|
|
20230926,180800,60855160,6600,6600,6600,6600,0
|
|
20230926,180700,60855160,6600,6600,6600,6600,0
|
|
20230926,180600,60855160,6600,6600,6600,6600,0
|
|
20230926,180500,60855160,6600,6600,6600,6600,0
|
|
20230926,180400,60855160,6600,6600,6600,6600,0
|
|
20230926,180300,60855160,6600,6600,6600,6600,0
|
|
20230926,180200,60855160,6600,6600,6600,6600,0
|
|
20230926,180100,60855160,6600,6600,6600,6600,0
|
|
20230926,180000,60855160,6600,6600,6600,6600,0
|
|
20230926,175900,60855160,6600,6600,6600,6600,0
|
|
20230926,175800,60855160,6600,6600,6600,6600,0
|
|
20230926,175700,60855160,6600,6600,6600,6600,0
|
|
20230926,175600,60855160,6600,6600,6600,6600,0
|
|
20230926,175500,60855160,6600,6600,6600,6600,0
|
|
20230926,175400,60855160,6600,6600,6600,6600,0
|
|
20230926,175300,60855160,6600,6600,6600,6600,0
|
|
20230926,175200,60855160,6600,6600,6600,6600,0
|
|
20230926,175100,60855160,6600,6600,6600,6600,0
|
|
20230926,175000,60855160,6600,6600,6600,6600,0
|
|
20230926,174900,60855160,6600,6600,6600,6600,0
|
|
20230926,174800,60855160,6600,6600,6600,6600,0
|
|
20230926,174700,60855160,6600,6600,6600,6600,0
|
|
20230926,174600,60855160,6600,6600,6600,6600,0
|
|
20230926,174500,60855160,6600,6600,6600,6600,150
|
|
20230926,174400,60855160,6600,6600,6600,6600,0
|
|
20230926,174300,60855160,6600,6600,6600,6600,0
|
|
20230926,174200,60855160,6600,6600,6600,6600,0
|
|
20230926,174100,60855160,6600,6600,6600,6600,0
|
|
20230926,174000,60855160,6600,6600,6600,6600,0
|
|
20230926,173900,60855160,6600,6600,6600,6600,0
|
|
20230926,173800,60855160,6600,6600,6600,6600,0
|
|
20230926,173700,60855160,6600,6600,6600,6600,0
|
|
20230926,173600,60855160,6600,6600,6600,6600,0
|
|
20230926,173500,60855160,6600,6600,6600,6600,0
|
|
20230926,173400,60855160,6600,6600,6600,6600,0
|
|
20230926,173300,60855160,6600,6600,6600,6600,0
|
|
20230926,173200,60855160,6600,6600,6600,6600,0
|
|
20230926,173100,60855160,6600,6600,6600,6600,0
|
|
20230926,173000,60855160,6600,6600,6600,6600,0
|
|
20230926,172900,60855160,6600,6600,6600,6600,0
|
|
20230926,172800,60855160,6600,6600,6600,6600,0
|
|
20230926,172700,60855160,6600,6600,6600,6600,0
|
|
20230926,172600,60855160,6600,6600,6600,6600,0
|
|
20230926,172500,60855160,6600,6600,6600,6600,0
|
|
20230926,172400,60855160,6600,6600,6600,6600,0
|
|
20230926,172300,60855160,6600,6600,6600,6600,0
|
|
20230926,172200,60855160,6600,6600,6600,6600,0
|
|
20230926,172100,60855160,6600,6600,6600,6600,0
|
|
20230926,172000,60855160,6600,6600,6600,6600,0
|
|
20230926,171900,60855160,6600,6600,6600,6600,0
|
|
20230926,171800,60855160,6600,6600,6600,6600,0
|
|
20230926,171700,60855160,6600,6600,6600,6600,0
|
|
20230926,171600,60855160,6600,6600,6600,6600,0
|
|
20230926,171500,60855160,6600,6600,6600,6600,150
|
|
20230926,171400,60855160,6600,6600,6600,6600,0
|
|
20230926,171300,60855160,6600,6600,6600,6600,0
|
|
20230926,171200,60855160,6600,6600,6600,6600,0
|
|
20230926,171100,60855160,6600,6600,6600,6600,0
|
|
20230926,171000,60855160,6600,6600,6600,6600,0
|
|
20230926,170900,60855160,6600,6600,6600,6600,0
|
|
20230926,170800,60855160,6600,6600,6600,6600,0
|
|
20230926,170700,60855160,6600,6600,6600,6600,0
|
|
20230926,170600,60855160,6600,6600,6600,6600,0
|
|
20230926,170500,60855160,6600,6600,6600,6600,0
|
|
20230926,170400,60855160,6600,6600,6600,6600,0
|
|
20230926,170300,60855160,6600,6600,6600,6600,0
|
|
20230926,170200,60855160,6600,6600,6600,6600,0
|
|
20230926,170100,60855160,6600,6600,6600,6600,0
|
|
20230926,170000,60855160,6600,6600,6600,6600,0
|
|
20230926,165900,60855160,6600,6600,6600,6600,0
|
|
20230926,165800,60855160,6600,6600,6600,6600,0
|
|
20230926,165700,60855160,6600,6600,6600,6600,0
|
|
20230926,165600,60855160,6600,6600,6600,6600,0
|
|
20230926,165500,60855160,6600,6600,6600,6600,0
|
|
20230926,165400,60855160,6600,6600,6600,6600,0
|
|
20230926,165300,60855160,6600,6600,6600,6600,0
|
|
20230926,165200,60855160,6600,6600,6600,6600,0
|
|
20230926,165100,60855160,6600,6600,6600,6600,0
|
|
20230926,165000,60855160,6600,6600,6600,6600,0
|
|
20230926,164900,60855160,6600,6600,6600,6600,0
|
|
20230926,164800,60855160,6600,6600,6600,6600,0
|
|
20230926,164700,60855160,6600,6600,6600,6600,0
|
|
20230926,164600,60855160,6600,6600,6600,6600,0
|
|
20230926,164500,60855160,6600,6600,6600,6600,150
|
|
20230926,164400,60855160,6600,6600,6600,6600,0
|
|
20230926,164300,60855160,6600,6600,6600,6600,0
|
|
20230926,164200,60855160,6600,6600,6600,6600,0
|
|
20230926,164100,60855160,6600,6600,6600,6600,0
|
|
20230926,164000,60855160,6600,6600,6600,6600,0
|
|
20230926,163900,60855160,6600,6600,6600,6600,0
|
|
20230926,163800,60855160,6600,6600,6600,6600,0
|
|
20230926,163700,60855160,6600,6600,6600,6600,0
|
|
20230926,163600,60855160,6600,6600,6600,6600,0
|
|
20230926,163500,60855160,6600,6600,6600,6600,0
|
|
20230926,163400,60855160,6600,6600,6600,6600,0
|
|
20230926,163300,60855160,6600,6600,6600,6600,0
|
|
20230926,163200,60855160,6600,6600,6600,6600,0
|
|
20230926,163100,60855160,6600,6600,6600,6600,0
|
|
20230926,163000,60855160,6600,6600,6600,6600,0
|
|
20230926,162900,60855160,6600,6600,6600,6600,0
|
|
20230926,162800,60855160,6600,6600,6600,6600,0
|
|
20230926,162700,60855160,6600,6600,6600,6600,0
|
|
20230926,162600,60855160,6600,6600,6600,6600,0
|
|
20230926,162500,60855160,6600,6600,6600,6600,0
|
|
20230926,162400,60855160,6600,6600,6600,6600,0
|
|
20230926,162300,60855160,6600,6600,6600,6600,0
|
|
20230926,162200,60855160,6600,6600,6600,6600,0
|
|
20230926,162100,60855160,6600,6600,6600,6600,0
|
|
20230926,162000,60855160,6600,6600,6600,6600,0
|
|
20230926,161900,60855160,6600,6600,6600,6600,0
|
|
20230926,161800,60855160,6600,6600,6600,6600,0
|
|
20230926,161700,60855160,6600,6600,6600,6600,0
|
|
20230926,161600,60855160,6600,6600,6600,6600,0
|
|
20230926,161500,60855160,6600,6600,6600,6600,150
|
|
20230926,161400,60855160,6600,6600,6600,6600,0
|
|
20230926,161300,60855160,6600,6600,6600,6600,0
|
|
20230926,161200,60855160,6600,6600,6600,6600,0
|
|
20230926,161100,60855160,6600,6600,6600,6600,0
|
|
20230926,161000,60855160,6600,6600,6600,6600,0
|
|
20230926,160900,60855160,6600,6600,6600,6600,0
|
|
20230926,160800,60855160,6600,6600,6600,6600,0
|
|
20230926,160700,60855160,6600,6600,6600,6600,0
|
|
20230926,160600,60855160,6600,6600,6600,6600,0
|
|
20230926,160500,60855160,6600,6600,6600,6600,0
|
|
20230926,160400,60855160,6600,6600,6600,6600,0
|
|
20230926,160300,60855160,6600,6600,6600,6600,0
|
|
20230926,160200,60855160,6600,6600,6600,6600,0
|
|
20230926,160100,60855160,6600,6600,6600,6600,0
|
|
20230926,160000,60855160,6600,6600,6600,6600,0
|
|
20230926,155900,60855160,6600,6600,6600,6600,0
|
|
20230926,155800,60855160,6600,6600,6600,6600,0
|
|
20230926,155700,60855160,6600,6600,6600,6600,0
|
|
20230926,155600,60855160,6600,6600,6600,6600,0
|
|
20230926,155500,60855160,6600,6600,6600,6600,0
|
|
20230926,155400,60855160,6600,6600,6600,6600,0
|
|
20230926,155300,60855160,6600,6600,6600,6600,0
|
|
20230926,155200,60855160,6600,6600,6600,6600,0
|
|
20230926,155100,60855160,6600,6600,6600,6600,0
|
|
20230926,155000,60855160,6600,6600,6600,6600,0
|
|
20230926,154900,60855160,6600,6600,6600,6600,0
|
|
20230926,154800,60855160,6600,6600,6600,6600,0
|
|
20230926,154700,60855160,6600,6600,6600,6600,0
|
|
20230926,154600,60855160,6600,6600,6600,6600,0
|
|
20230926,154500,60855160,6600,6600,6600,6600,150
|
|
20230926,154400,60855160,6600,6600,6600,6600,0
|
|
20230926,154300,60855160,6600,6600,6600,6600,0
|
|
20230926,154200,60855160,6600,6600,6600,6600,0
|
|
20230926,154100,60855160,6600,6600,6600,6600,0
|
|
20230926,154000,60855160,6600,6600,6600,6600,0
|
|
20230926,153900,60855160,6600,6600,6600,6600,0
|
|
20230926,153800,60855160,6600,6600,6600,6600,0
|
|
20230926,153700,60855160,6600,6600,6600,6600,0
|
|
20230926,153600,60855160,6600,6600,6600,6600,0
|
|
20230926,153500,60855160,6600,6600,6600,6600,0
|
|
20230926,153400,60855160,6600,6600,6600,6600,0
|
|
20230926,153300,60855160,6600,6600,6600,6600,0
|
|
20230926,153200,60855160,6600,6600,6600,6600,0
|
|
20230926,153100,60855160,6600,6600,6600,6600,0
|
|
20230926,153000,60855160,6600,6600,6600,6600,150
|
|
20230926,152900,59865160,6600,6600,6600,6600,0
|
|
20230926,152800,59865160,6600,6600,6600,6600,0
|
|
20230926,152700,59865160,6600,6600,6600,6600,0
|
|
20230926,152600,59865160,6600,6600,6600,6600,0
|
|
20230926,152500,59865160,6600,6600,6600,6600,0
|
|
20230926,152400,59865160,6600,6600,6600,6600,0
|
|
20230926,152300,59865160,6600,6600,6600,6600,0
|
|
20230926,152200,59865160,6600,6600,6600,6600,0
|
|
20230926,152100,59865160,6600,6600,6600,6600,0
|
|
20230926,152000,59865160,6600,6600,6600,6600,0
|
|
20230926,151900,59865160,6600,6600,6600,6600,0
|
|
20230926,151800,59865160,6600,6600,6600,6600,0
|
|
20230926,151700,59865160,6600,6600,6600,6600,1
|
|
20230926,151600,59858560,6600,6600,6600,6600,338
|
|
20230926,151500,57627760,6600,6600,6600,6600,0
|
|
20230926,151400,57627760,6600,6600,6600,6600,0
|
|
20230926,151300,57627760,6600,6600,6600,6600,0
|
|
20230926,151200,57627760,6600,6600,6600,6600,0
|
|
20230926,151100,57627760,6600,6600,6600,6600,0
|
|
20230926,151000,57627760,6600,6600,6600,6600,28
|
|
20230926,150900,57442960,6600,6600,6600,6600,0
|
|
20230926,150800,57442960,6600,6590,6600,6590,92
|
|
20230926,150700,56836620,6590,6590,6590,6590,0
|
|
20230926,150600,56836620,6590,6590,6590,6590,100
|
|
20230926,150500,56177620,6590,6590,6590,6590,101
|
|
20230926,150400,55512030,6580,6580,6580,6580,220
|
|
20230926,150300,54064430,6580,6570,6580,6570,143
|
|
20230926,150200,53124910,6580,6580,6580,6580,0
|
|
20230926,150100,53124910,6580,6580,6580,6580,0
|
|
20230926,150000,53124910,6580,6580,6580,6580,0
|
|
20230926,145900,53124910,6580,6580,6580,6580,0
|
|
20230926,145800,53124910,6580,6580,6580,6580,0
|
|
20230926,145700,53124910,6580,6580,6580,6580,0
|
|
20230926,145600,53124910,6580,6580,6580,6580,0
|
|
20230926,145500,53124910,6580,6580,6580,6580,0
|
|
20230926,145400,53124910,6580,6560,6580,6560,4
|
|
20230926,145300,53098650,6570,6570,6570,6570,100
|
|
20230926,145200,52441650,6570,6560,6570,6560,100
|
|
20230926,145100,51785070,6570,6560,6570,6560,100
|
|
20230926,145000,51128490,6570,6570,6570,6570,0
|
|
20230926,144900,51128490,6570,6570,6570,6570,0
|
|
20230926,144800,51128490,6570,6570,6570,6570,0
|
|
20230926,144700,51128490,6570,6530,6570,6530,9
|
|
20230926,144600,51069680,6530,6570,6570,6530,242
|
|
20230926,144500,49485420,6570,6570,6570,6570,100
|
|
20230926,144400,48828420,6570,6570,6570,6570,1
|
|
20230926,144300,48821850,6570,6570,6570,6570,0
|
|
20230926,144200,48821850,6570,6570,6570,6570,0
|
|
20230926,144100,48821850,6570,6570,6570,6570,0
|
|
20230926,144000,48821850,6570,6570,6570,6570,0
|
|
20230926,143900,48821850,6570,6570,6570,6570,0
|
|
20230926,143800,48821850,6570,6570,6570,6570,0
|
|
20230926,143700,48821850,6570,6570,6570,6570,0
|
|
20230926,143600,48821850,6570,6570,6570,6570,0
|
|
20230926,143500,48821850,6570,6570,6570,6570,0
|
|
20230926,143400,48821850,6570,6570,6570,6570,0
|
|
20230926,143300,48821850,6570,6570,6570,6570,0
|
|
20230926,143200,48821850,6570,6570,6570,6570,0
|
|
20230926,143100,48821850,6570,6570,6570,6570,0
|
|
20230926,143000,48821850,6570,6570,6570,6570,1
|
|
20230926,142900,48815280,6570,6570,6570,6570,0
|
|
20230926,142800,48815280,6570,6570,6570,6570,0
|
|
20230926,142700,48815280,6570,6570,6570,6570,0
|
|
20230926,142600,48815280,6570,6530,6570,6530,41
|
|
20230926,142500,48547510,6570,6570,6570,6570,0
|
|
20230926,142400,48547510,6570,6570,6570,6570,0
|
|
20230926,142300,48547510,6570,6570,6570,6570,0
|
|
20230926,142200,48547510,6570,6570,6570,6570,0
|
|
20230926,142100,48547510,6570,6570,6570,6570,0
|
|
20230926,142000,48547510,6570,6570,6570,6570,7
|
|
20230926,141900,48501520,6570,6570,6570,6570,0
|
|
20230926,141800,48501520,6570,6570,6570,6570,0
|
|
20230926,141700,48501520,6570,6570,6570,6570,0
|
|
20230926,141600,48501520,6570,6570,6570,6570,0
|
|
20230926,141500,48501520,6570,6570,6570,6570,0
|
|
20230926,141400,48501520,6570,6570,6570,6570,0
|
|
20230926,141300,48501520,6570,6570,6570,6570,0
|
|
20230926,141200,48501520,6570,6570,6570,6570,0
|
|
20230926,141100,48501520,6570,6570,6570,6570,0
|
|
20230926,141000,48501520,6570,6570,6570,6570,0
|
|
20230926,140900,48501520,6570,6570,6570,6570,0
|
|
20230926,140800,48501520,6570,6570,6570,6570,0
|
|
20230926,140700,48501520,6570,6570,6570,6570,0
|
|
20230926,140600,48501520,6570,6570,6570,6570,0
|
|
20230926,140500,48501520,6570,6570,6570,6570,0
|
|
20230926,140400,48501520,6570,6570,6570,6570,0
|
|
20230926,140300,48501520,6570,6570,6570,6570,0
|
|
20230926,140200,48501520,6570,6570,6570,6570,0
|
|
20230926,140100,48501520,6570,6570,6570,6570,0
|
|
20230926,140000,48501520,6570,6570,6570,6570,0
|
|
20230926,135900,48501520,6570,6510,6570,6510,473
|
|
20230926,135800,45422210,6520,6520,6520,6520,0
|
|
20230926,135700,45422210,6520,6520,6520,6520,2
|
|
20230926,135600,45409170,6530,6540,6540,6530,179
|
|
20230926,135500,44238540,6540,6550,6550,6540,165
|
|
20230926,135400,43157800,6570,6570,6570,6570,0
|
|
20230926,135300,43157800,6570,6570,6570,6570,0
|
|
20230926,135200,43157800,6570,6570,6570,6570,0
|
|
20230926,135100,43157800,6570,6570,6570,6570,0
|
|
20230926,135000,43157800,6570,6570,6570,6570,0
|
|
20230926,134900,43157800,6570,6570,6570,6570,0
|
|
20230926,134800,43157800,6570,6570,6570,6570,0
|
|
20230926,134700,43157800,6570,6570,6570,6570,0
|
|
20230926,134600,43157800,6570,6570,6570,6570,3
|
|
20230926,134500,43138090,6570,6570,6570,6570,0
|
|
20230926,134400,43138090,6570,6570,6570,6570,0
|
|
20230926,134300,43138090,6570,6570,6570,6570,0
|
|
20230926,134200,43138090,6570,6570,6570,6570,0
|
|
20230926,134100,43138090,6570,6570,6570,6570,0
|
|
20230926,134000,43138090,6570,6570,6570,6570,0
|
|
20230926,133900,43138090,6570,6570,6570,6570,0
|
|
20230926,133800,43138090,6570,6570,6570,6570,0
|
|
20230926,133700,43138090,6570,6570,6570,6570,0
|
|
20230926,133600,43138090,6570,6570,6570,6570,0
|
|
20230926,133500,43138090,6570,6570,6570,6570,0
|
|
20230926,133400,43138090,6570,6570,6570,6570,0
|
|
20230926,133300,43138090,6570,6570,6570,6570,0
|
|
20230926,133200,43138090,6570,6570,6570,6570,0
|
|
20230926,133100,43138090,6570,6570,6570,6570,0
|
|
20230926,133000,43138090,6570,6570,6570,6570,0
|
|
20230926,132900,43138090,6570,6570,6570,6570,0
|
|
20230926,132800,43138090,6570,6570,6570,6570,0
|
|
20230926,132700,43138090,6570,6570,6570,6570,0
|
|
20230926,132600,43138090,6570,6570,6570,6570,4
|
|
20230926,132500,43111810,6580,6580,6580,6580,0
|
|
20230926,132400,43111810,6580,6580,6580,6580,0
|
|
20230926,132300,43111810,6580,6580,6580,6580,0
|
|
20230926,132200,43111810,6580,6580,6580,6580,0
|
|
20230926,132100,43111810,6580,6580,6580,6580,84
|
|
20230926,132000,42559090,6580,6580,6580,6580,0
|
|
20230926,131900,42559090,6580,6580,6580,6580,0
|
|
20230926,131800,42559090,6580,6580,6580,6580,3
|
|
20230926,131700,42539350,6590,6590,6590,6590,0
|
|
20230926,131600,42539350,6590,6590,6590,6590,0
|
|
20230926,131500,42539350,6590,6590,6590,6590,0
|
|
20230926,131400,42539350,6590,6590,6590,6590,0
|
|
20230926,131300,42539350,6590,6590,6590,6590,0
|
|
20230926,131200,42539350,6590,6590,6590,6590,0
|
|
20230926,131100,42539350,6590,6590,6590,6590,0
|
|
20230926,131000,42539350,6590,6590,6590,6590,0
|
|
20230926,130900,42539350,6590,6590,6590,6590,0
|
|
20230926,130800,42539350,6590,6590,6590,6590,0
|
|
20230926,130700,42539350,6590,6590,6590,6590,0
|
|
20230926,130600,42539350,6590,6590,6590,6590,0
|
|
20230926,130500,42539350,6590,6590,6590,6590,0
|
|
20230926,130400,42539350,6590,6590,6590,6590,0
|
|
20230926,130300,42539350,6590,6590,6590,6590,0
|
|
20230926,130200,42539350,6590,6590,6590,6590,0
|
|
20230926,130100,42539350,6590,6590,6590,6590,0
|
|
20230926,130000,42539350,6590,6590,6590,6590,0
|
|
20230926,125900,42539350,6590,6590,6590,6590,0
|
|
20230926,125800,42539350,6590,6590,6590,6590,0
|
|
20230926,125700,42539350,6590,6590,6590,6590,0
|
|
20230926,125600,42539350,6590,6590,6590,6590,0
|
|
20230926,125500,42539350,6590,6590,6590,6590,0
|
|
20230926,125400,42539350,6590,6590,6590,6590,0
|
|
20230926,125300,42539350,6590,6590,6590,6590,0
|
|
20230926,125200,42539350,6590,6590,6590,6590,0
|
|
20230926,125100,42539350,6590,6590,6590,6590,0
|
|
20230926,125000,42539350,6590,6590,6590,6590,3
|
|
20230926,124900,42519580,6590,6590,6590,6590,0
|
|
20230926,124800,42519580,6590,6590,6590,6590,0
|
|
20230926,124700,42519580,6590,6590,6590,6590,0
|
|
20230926,124600,42519580,6590,6590,6590,6590,0
|
|
20230926,124500,42519580,6590,6590,6590,6590,0
|
|
20230926,124400,42519580,6590,6590,6590,6590,0
|
|
20230926,124300,42519580,6590,6590,6590,6590,0
|
|
20230926,124200,42519580,6590,6590,6590,6590,0
|
|
20230926,124100,42519580,6590,6590,6590,6590,0
|
|
20230926,124000,42519580,6590,6590,6590,6590,0
|
|
20230926,123900,42519580,6590,6590,6590,6590,0
|
|
20230926,123800,42519580,6590,6590,6590,6590,0
|
|
20230926,123700,42519580,6590,6590,6590,6590,0
|
|
20230926,123600,42519580,6590,6590,6590,6590,0
|
|
20230926,123500,42519580,6590,6590,6590,6590,0
|
|
20230926,123400,42519580,6590,6590,6590,6590,0
|
|
20230926,123300,42519580,6590,6590,6590,6590,0
|
|
20230926,123200,42519580,6590,6590,6590,6590,0
|
|
20230926,123100,42519580,6590,6590,6590,6590,32
|
|
20230926,123000,42308700,6600,6600,6600,6600,8
|
|
20230926,122900,42255900,6600,6600,6600,6600,0
|
|
20230926,122800,42255900,6600,6600,6600,6600,0
|
|
20230926,122700,42255900,6600,6600,6600,6600,0
|
|
20230926,122600,42255900,6600,6600,6600,6600,0
|
|
20230926,122500,42255900,6600,6600,6600,6600,0
|
|
20230926,122400,42255900,6600,6600,6600,6600,0
|
|
20230926,122300,42255900,6600,6590,6600,6590,11
|
|
20230926,122200,42183400,6590,6590,6590,6590,3
|
|
20230926,122100,42163630,6600,6600,6600,6600,0
|
|
20230926,122000,42163630,6600,6600,6600,6600,0
|
|
20230926,121900,42163630,6600,6600,6600,6600,0
|
|
20230926,121800,42163630,6600,6600,6600,6600,0
|
|
20230926,121700,42163630,6600,6590,6600,6590,100
|
|
20230926,121600,41504020,6540,6540,6540,6540,20
|
|
20230926,121500,41373220,6540,6540,6540,6540,0
|
|
20230926,121400,41373220,6540,6540,6540,6540,0
|
|
20230926,121300,41373220,6540,6540,6540,6540,10
|
|
20230926,121200,41307820,6590,6590,6590,6590,0
|
|
20230926,121100,41307820,6590,6590,6590,6590,0
|
|
20230926,121000,41307820,6590,6590,6590,6590,0
|
|
20230926,120900,41307820,6590,6590,6590,6590,0
|
|
20230926,120800,41307820,6590,6590,6590,6590,0
|
|
20230926,120700,41307820,6590,6590,6590,6590,0
|
|
20230926,120600,41307820,6590,6590,6590,6590,0
|
|
20230926,120500,41307820,6590,6590,6590,6590,1
|
|
20230926,120400,41301230,6550,6540,6550,6540,59
|
|
20230926,120300,40915280,6550,6550,6550,6550,1
|
|
20230926,120200,40908730,6550,6550,6550,6550,40
|
|
20230926,120100,40646730,6600,6600,6600,6600,0
|
|
20230926,120000,40646730,6600,6540,6600,6540,73
|
|
20230926,115900,40168150,6600,6590,6600,6590,109
|
|
20230926,115800,39449830,6540,6540,6540,6540,100
|
|
20230926,115700,38795830,6540,6540,6540,6540,177
|
|
20230926,115600,37638250,6540,6560,6560,6540,1300
|
|
20230926,115500,29124120,6560,6560,6560,6560,250
|
|
20230926,115400,27484120,6590,6590,6590,6590,3
|
|
20230926,115300,27464350,6590,6590,6590,6590,0
|
|
20230926,115200,27464350,6590,6590,6590,6590,0
|
|
20230926,115100,27464350,6590,6590,6590,6590,0
|
|
20230926,115000,27464350,6590,6560,6590,6560,6
|
|
20230926,114900,27424900,6590,6590,6590,6590,0
|
|
20230926,114800,27424900,6590,6590,6590,6590,0
|
|
20230926,114700,27424900,6590,6590,6590,6590,11
|
|
20230926,114600,27352410,6590,6590,6590,6590,0
|
|
20230926,114500,27352410,6590,6590,6590,6590,1
|
|
20230926,114400,27345820,6560,6560,6560,6560,0
|
|
20230926,114300,27345820,6560,6560,6560,6560,0
|
|
20230926,114200,27345820,6560,6560,6560,6560,0
|
|
20230926,114100,27345820,6560,6560,6560,6560,0
|
|
20230926,114000,27345820,6560,6560,6560,6560,0
|
|
20230926,113900,27345820,6560,6560,6560,6560,0
|
|
20230926,113800,27345820,6560,6560,6560,6560,0
|
|
20230926,113700,27345820,6560,6560,6560,6560,3
|
|
20230926,113600,27326140,6600,6600,6600,6600,0
|
|
20230926,113500,27326140,6600,6600,6600,6600,0
|
|
20230926,113400,27326140,6600,6600,6600,6600,0
|
|
20230926,113300,27326140,6600,6600,6600,6600,24
|
|
20230926,113200,27167740,6600,6600,6600,6600,0
|
|
20230926,113100,27167740,6600,6600,6600,6600,0
|
|
20230926,113000,27167740,6600,6600,6600,6600,0
|
|
20230926,112900,27167740,6600,6590,6600,6590,37
|
|
20230926,112800,26923900,6590,6590,6590,6590,0
|
|
20230926,112700,26923900,6590,6590,6590,6590,0
|
|
20230926,112600,26923900,6590,6590,6590,6590,3
|
|
20230926,112500,26904130,6610,6610,6610,6610,0
|
|
20230926,112400,26904130,6610,6610,6610,6610,0
|
|
20230926,112300,26904130,6610,6610,6610,6610,0
|
|
20230926,112200,26904130,6610,6610,6610,6610,0
|
|
20230926,112100,26904130,6610,6610,6610,6610,0
|
|
20230926,112000,26904130,6610,6610,6610,6610,0
|
|
20230926,111900,26904130,6610,6610,6610,6610,0
|
|
20230926,111800,26904130,6610,6610,6610,6610,0
|
|
20230926,111700,26904130,6610,6610,6610,6610,0
|
|
20230926,111600,26904130,6610,6610,6610,6610,0
|
|
20230926,111500,26904130,6610,6610,6610,6610,0
|
|
20230926,111400,26904130,6610,6610,6610,6610,0
|
|
20230926,111300,26904130,6610,6610,6610,6610,0
|
|
20230926,111200,26904130,6610,6610,6610,6610,0
|
|
20230926,111100,26904130,6610,6610,6610,6610,0
|
|
20230926,111000,26904130,6610,6610,6610,6610,0
|
|
20230926,110900,26904130,6610,6610,6610,6610,89
|
|
20230926,110800,26315840,6610,6610,6610,6610,0
|
|
20230926,110700,26315840,6610,6610,6610,6610,1
|
|
20230926,110600,26309230,6610,6600,6610,6600,12
|
|
20230926,110500,26230020,6600,6600,6600,6600,0
|
|
20230926,110400,26230020,6600,6600,6600,6600,100
|
|
20230926,110300,25570020,6600,6600,6600,6600,0
|
|
20230926,110200,25570020,6600,6600,6600,6600,0
|
|
20230926,110100,25570020,6600,6600,6600,6600,0
|
|
20230926,110000,25570020,6600,6600,6600,6600,0
|
|
20230926,105900,25570020,6600,6600,6600,6600,0
|
|
20230926,105800,25570020,6600,6600,6600,6600,4
|
|
20230926,105700,25543620,6540,6540,6540,6540,0
|
|
20230926,105600,25543620,6540,6540,6540,6540,0
|
|
20230926,105500,25543620,6540,6540,6540,6540,0
|
|
20230926,105400,25543620,6540,6540,6540,6540,0
|
|
20230926,105300,25543620,6540,6540,6540,6540,0
|
|
20230926,105200,25543620,6540,6540,6540,6540,0
|
|
20230926,105100,25543620,6540,6540,6540,6540,0
|
|
20230926,105000,25543620,6540,6540,6540,6540,0
|
|
20230926,104900,25543620,6540,6540,6540,6540,0
|
|
20230926,104800,25543620,6540,6540,6540,6540,0
|
|
20230926,104700,25543620,6540,6540,6540,6540,0
|
|
20230926,104600,25543620,6540,6540,6540,6540,300
|
|
20230926,104500,23581620,6600,6600,6600,6600,0
|
|
20230926,104400,23581620,6600,6600,6600,6600,0
|
|
20230926,104300,23581620,6600,6600,6600,6600,0
|
|
20230926,104200,23581620,6600,6600,6600,6600,0
|
|
20230926,104100,23581620,6600,6600,6600,6600,0
|
|
20230926,104000,23581620,6600,6560,6600,6560,50
|
|
20230926,103900,23253580,6560,6560,6560,6560,0
|
|
20230926,103800,23253580,6560,6560,6560,6560,0
|
|
20230926,103700,23253580,6560,6560,6560,6560,0
|
|
20230926,103600,23253580,6560,6560,6560,6560,0
|
|
20230926,103500,23253580,6560,6560,6560,6560,0
|
|
20230926,103400,23253580,6560,6560,6560,6560,0
|
|
20230926,103300,23253580,6560,6560,6560,6560,100
|
|
20230926,103200,22597580,6560,6560,6560,6560,0
|
|
20230926,103100,22597580,6560,6560,6560,6560,0
|
|
20230926,103000,22597580,6560,6560,6560,6560,0
|
|
20230926,102900,22597580,6560,6560,6560,6560,4
|
|
20230926,102800,22571340,6560,6560,6560,6560,0
|
|
20230926,102700,22571340,6560,6560,6560,6560,0
|
|
20230926,102600,22571340,6560,6560,6560,6560,0
|
|
20230926,102500,22571340,6560,6560,6560,6560,97
|
|
20230926,102400,21935020,6560,6560,6560,6560,4
|
|
20230926,102300,21908780,6560,6560,6560,6560,0
|
|
20230926,102200,21908780,6560,6560,6560,6560,1
|
|
20230926,102100,21902220,6550,6550,6550,6550,0
|
|
20230926,102000,21902220,6550,6550,6550,6550,0
|
|
20230926,101900,21902220,6550,6550,6550,6550,0
|
|
20230926,101800,21902220,6550,6550,6550,6550,0
|
|
20230926,101700,21902220,6550,6550,6550,6550,0
|
|
20230926,101600,21902220,6550,6560,6560,6550,23
|
|
20230926,101500,21751350,6560,6560,6560,6560,5
|
|
20230926,101400,21718550,6590,6560,6590,6560,151
|
|
20230926,101300,20727960,6590,6590,6590,6590,1
|
|
20230926,101200,20721370,6600,6600,6600,6600,0
|
|
20230926,101100,20721370,6600,6600,6600,6600,76
|
|
20230926,101000,20219770,6600,6590,6600,6590,83
|
|
20230926,100900,19672570,6600,6600,6600,6600,0
|
|
20230926,100800,19672570,6600,6600,6600,6600,0
|
|
20230926,100700,19672570,6600,6600,6600,6600,0
|
|
20230926,100600,19672570,6600,6600,6600,6600,0
|
|
20230926,100500,19672570,6600,6600,6600,6600,0
|
|
20230926,100400,19672570,6600,6600,6600,6600,0
|
|
20230926,100300,19672570,6600,6600,6600,6600,0
|
|
20230926,100200,19672570,6600,6600,6600,6600,0
|
|
20230926,100100,19672570,6600,6600,6600,6600,0
|
|
20230926,100000,19672570,6600,6600,6600,6600,0
|
|
20230926,095900,19672570,6600,6600,6600,6600,0
|
|
20230926,095800,19672570,6600,6600,6600,6600,0
|
|
20230926,095700,19672570,6600,6600,6600,6600,0
|
|
20230926,095600,19672570,6600,6600,6600,6600,0
|
|
20230926,095500,19672570,6600,6600,6600,6600,4
|
|
20230926,095400,19646170,6620,6620,6620,6620,0
|
|
20230926,095300,19646170,6620,6620,6620,6620,0
|
|
20230926,095200,19646170,6620,6620,6620,6620,0
|
|
20230926,095100,19646170,6620,6620,6620,6620,0
|
|
20230926,095000,19646170,6620,6620,6620,6620,0
|
|
20230926,094900,19646170,6620,6620,6620,6620,0
|
|
20230926,094800,19646170,6620,6620,6620,6620,0
|
|
20230926,094700,19646170,6620,6620,6620,6620,1
|
|
20230926,094600,19639550,6620,6530,6620,6530,17
|
|
20230926,094500,19527520,6470,6470,6470,6470,0
|
|
20230926,094400,19527520,6470,6470,6470,6470,0
|
|
20230926,094300,19527520,6470,6570,6570,6470,610
|
|
20230926,094200,15556360,6610,6610,6610,6610,10
|
|
20230926,094100,15490260,6630,6630,6630,6630,0
|
|
20230926,094000,15490260,6630,6630,6630,6630,0
|
|
20230926,093900,15490260,6630,6630,6630,6630,21
|
|
20230926,093800,15351030,6610,6610,6610,6610,0
|
|
20230926,093700,15351030,6610,6610,6610,6610,0
|
|
20230926,093600,15351030,6610,6600,6610,6600,227
|
|
20230926,093500,13852820,6620,6620,6620,6620,0
|
|
20230926,093400,13852820,6620,6620,6620,6620,0
|
|
20230926,093300,13852820,6620,6620,6620,6620,0
|
|
20230926,093200,13852820,6620,6620,6620,6620,1
|
|
20230926,093100,13846200,6610,6610,6610,6610,120
|
|
20230926,093000,13053000,6610,6610,6610,6610,0
|
|
20230926,092900,13053000,6610,6610,6610,6610,0
|
|
20230926,092800,13053000,6610,6610,6610,6610,0
|
|
20230926,092700,13053000,6610,6610,6610,6610,0
|
|
20230926,092600,13053000,6610,6610,6610,6610,0
|
|
20230926,092500,13053000,6610,6610,6610,6610,0
|
|
20230926,092400,13053000,6610,6610,6610,6610,7
|
|
20230926,092300,13006730,6610,6610,6610,6610,0
|
|
20230926,092200,13006730,6610,6610,6610,6610,0
|
|
20230926,092100,13006730,6610,6610,6610,6610,1
|
|
20230926,092000,13000120,6560,6560,6560,6560,0
|
|
20230926,091900,13000120,6560,6560,6560,6560,781
|
|
20230926,091800,7876760,6560,6560,6560,6560,0
|
|
20230926,091700,7876760,6560,6560,6560,6560,3
|
|
20230926,091600,7857080,6550,6550,6550,6550,0
|
|
20230926,091500,7857080,6550,6550,6550,6550,0
|
|
20230926,091400,7857080,6550,6550,6550,6550,0
|
|
20230926,091300,7857080,6550,6550,6550,6550,0
|
|
20230926,091200,7857080,6550,6570,6570,6550,1003
|
|
20230926,091100,1275490,6610,6610,6610,6610,0
|
|
20230926,091000,1275490,6610,6610,6610,6610,0
|
|
20230926,090900,1275490,6610,6610,6610,6610,0
|
|
20230926,090800,1275490,6610,6610,6610,6610,1
|
|
20230926,090700,1268880,6610,6610,6610,6610,0
|
|
20230926,090600,1268880,6610,6610,6610,6610,0
|
|
20230926,090500,1268880,6610,6610,6610,6610,1
|
|
20230926,090400,1262270,6610,6610,6610,6610,1
|
|
20230926,090300,1255660,6610,6610,6610,6610,1
|
|
20230926,090200,1249050,6610,6610,6610,6610,0
|
|
20230926,090100,1249050,6610,6570,6610,6570,2
|
|
20230926,090000,1235870,6620,6550,6630,6550,108
|