689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,202600,45449330,6480,6480,6480,6480,125
|
|
20230913,202500,45449330,6480,6480,6480,6480,0
|
|
20230913,202400,45449330,6480,6480,6480,6480,0
|
|
20230913,202300,45449330,6480,6480,6480,6480,0
|
|
20230913,202200,45449330,6480,6480,6480,6480,0
|
|
20230913,202100,45449330,6480,6480,6480,6480,0
|
|
20230913,202000,45449330,6480,6480,6480,6480,0
|
|
20230913,201900,45449330,6480,6480,6480,6480,0
|
|
20230913,201800,45449330,6480,6480,6480,6480,0
|
|
20230913,201700,45449330,6480,6480,6480,6480,0
|
|
20230913,201600,45449330,6480,6480,6480,6480,0
|
|
20230913,201500,45449330,6480,6480,6480,6480,0
|
|
20230913,201400,45449330,6480,6480,6480,6480,0
|
|
20230913,201300,45449330,6480,6480,6480,6480,0
|
|
20230913,201200,45449330,6480,6480,6480,6480,0
|
|
20230913,201100,45449330,6480,6480,6480,6480,0
|
|
20230913,201000,45449330,6480,6480,6480,6480,0
|
|
20230913,200900,45449330,6480,6480,6480,6480,0
|
|
20230913,200800,45449330,6480,6480,6480,6480,0
|
|
20230913,200700,45449330,6480,6480,6480,6480,0
|
|
20230913,200600,45449330,6480,6480,6480,6480,0
|
|
20230913,200500,45449330,6480,6480,6480,6480,0
|
|
20230913,200400,45449330,6480,6480,6480,6480,0
|
|
20230913,200300,45449330,6480,6480,6480,6480,0
|
|
20230913,200200,45449330,6480,6480,6480,6480,0
|
|
20230913,200100,45449330,6480,6480,6480,6480,0
|
|
20230913,200000,45449330,6480,6480,6480,6480,0
|
|
20230913,195900,45449330,6480,6480,6480,6480,0
|
|
20230913,195800,45449330,6480,6480,6480,6480,0
|
|
20230913,195700,45449330,6480,6480,6480,6480,0
|
|
20230913,195600,45449330,6480,6480,6480,6480,125
|
|
20230913,195500,45449330,6480,6480,6480,6480,0
|
|
20230913,195400,45449330,6480,6480,6480,6480,0
|
|
20230913,195300,45449330,6480,6480,6480,6480,0
|
|
20230913,195200,45449330,6480,6480,6480,6480,0
|
|
20230913,195100,45449330,6480,6480,6480,6480,0
|
|
20230913,195000,45449330,6480,6480,6480,6480,0
|
|
20230913,194900,45449330,6480,6480,6480,6480,0
|
|
20230913,194800,45449330,6480,6480,6480,6480,0
|
|
20230913,194700,45449330,6480,6480,6480,6480,0
|
|
20230913,194600,45449330,6480,6480,6480,6480,0
|
|
20230913,194500,45449330,6480,6480,6480,6480,0
|
|
20230913,194400,45449330,6480,6480,6480,6480,0
|
|
20230913,194300,45449330,6480,6480,6480,6480,0
|
|
20230913,194200,45449330,6480,6480,6480,6480,0
|
|
20230913,194100,45449330,6480,6480,6480,6480,0
|
|
20230913,194000,45449330,6480,6480,6480,6480,0
|
|
20230913,193900,45449330,6480,6480,6480,6480,0
|
|
20230913,193800,45449330,6480,6480,6480,6480,0
|
|
20230913,193700,45449330,6480,6480,6480,6480,0
|
|
20230913,193600,45449330,6480,6480,6480,6480,0
|
|
20230913,193500,45449330,6480,6480,6480,6480,0
|
|
20230913,193400,45449330,6480,6480,6480,6480,0
|
|
20230913,193300,45449330,6480,6480,6480,6480,0
|
|
20230913,193200,45449330,6480,6480,6480,6480,0
|
|
20230913,193100,45449330,6480,6480,6480,6480,0
|
|
20230913,193000,45449330,6480,6480,6480,6480,0
|
|
20230913,192900,45449330,6480,6480,6480,6480,0
|
|
20230913,192800,45449330,6480,6480,6480,6480,0
|
|
20230913,192700,45449330,6480,6480,6480,6480,0
|
|
20230913,192600,45449330,6480,6480,6480,6480,125
|
|
20230913,192500,45449330,6480,6480,6480,6480,0
|
|
20230913,192400,45449330,6480,6480,6480,6480,0
|
|
20230913,192300,45449330,6480,6480,6480,6480,0
|
|
20230913,192200,45449330,6480,6480,6480,6480,0
|
|
20230913,192100,45449330,6480,6480,6480,6480,0
|
|
20230913,192000,45449330,6480,6480,6480,6480,0
|
|
20230913,191900,45449330,6480,6480,6480,6480,0
|
|
20230913,191800,45449330,6480,6480,6480,6480,0
|
|
20230913,191700,45449330,6480,6480,6480,6480,0
|
|
20230913,191600,45449330,6480,6480,6480,6480,0
|
|
20230913,191500,45449330,6480,6480,6480,6480,0
|
|
20230913,191400,45449330,6480,6480,6480,6480,0
|
|
20230913,191300,45449330,6480,6480,6480,6480,0
|
|
20230913,191200,45449330,6480,6480,6480,6480,0
|
|
20230913,191100,45449330,6480,6480,6480,6480,0
|
|
20230913,191000,45449330,6480,6480,6480,6480,0
|
|
20230913,190900,45449330,6480,6480,6480,6480,0
|
|
20230913,190800,45449330,6480,6480,6480,6480,0
|
|
20230913,190700,45449330,6480,6480,6480,6480,0
|
|
20230913,190600,45449330,6480,6480,6480,6480,0
|
|
20230913,190500,45449330,6480,6480,6480,6480,0
|
|
20230913,190400,45449330,6480,6480,6480,6480,0
|
|
20230913,190300,45449330,6480,6480,6480,6480,0
|
|
20230913,190200,45449330,6480,6480,6480,6480,0
|
|
20230913,190100,45449330,6480,6480,6480,6480,0
|
|
20230913,190000,45449330,6480,6480,6480,6480,0
|
|
20230913,185900,45449330,6480,6480,6480,6480,0
|
|
20230913,185800,45449330,6480,6480,6480,6480,0
|
|
20230913,185700,45449330,6480,6480,6480,6480,0
|
|
20230913,185600,45449330,6480,6480,6480,6480,125
|
|
20230913,185500,45449330,6480,6480,6480,6480,0
|
|
20230913,185400,45449330,6480,6480,6480,6480,0
|
|
20230913,185300,45449330,6480,6480,6480,6480,0
|
|
20230913,185200,45449330,6480,6480,6480,6480,0
|
|
20230913,185100,45449330,6480,6480,6480,6480,0
|
|
20230913,185000,45449330,6480,6480,6480,6480,0
|
|
20230913,184900,45449330,6480,6480,6480,6480,0
|
|
20230913,184800,45449330,6480,6480,6480,6480,0
|
|
20230913,184700,45449330,6480,6480,6480,6480,0
|
|
20230913,184600,45449330,6480,6480,6480,6480,0
|
|
20230913,184500,45449330,6480,6480,6480,6480,0
|
|
20230913,184400,45449330,6480,6480,6480,6480,0
|
|
20230913,184300,45449330,6480,6480,6480,6480,0
|
|
20230913,184200,45449330,6480,6480,6480,6480,0
|
|
20230913,184100,45449330,6480,6480,6480,6480,0
|
|
20230913,184000,45449330,6480,6480,6480,6480,0
|
|
20230913,183900,45449330,6480,6480,6480,6480,0
|
|
20230913,183800,45449330,6480,6480,6480,6480,0
|
|
20230913,183700,45449330,6480,6480,6480,6480,0
|
|
20230913,183600,45449330,6480,6480,6480,6480,0
|
|
20230913,183500,45449330,6480,6480,6480,6480,0
|
|
20230913,183400,45449330,6480,6480,6480,6480,0
|
|
20230913,183300,45449330,6480,6480,6480,6480,0
|
|
20230913,183200,45449330,6480,6480,6480,6480,0
|
|
20230913,183100,45449330,6480,6480,6480,6480,0
|
|
20230913,183000,45449330,6480,6480,6480,6480,0
|
|
20230913,182900,45449330,6480,6480,6480,6480,0
|
|
20230913,182800,45449330,6480,6480,6480,6480,0
|
|
20230913,182700,45449330,6480,6480,6480,6480,0
|
|
20230913,182600,45449330,6480,6480,6480,6480,125
|
|
20230913,182500,45449330,6480,6480,6480,6480,0
|
|
20230913,182400,45449330,6480,6480,6480,6480,0
|
|
20230913,182300,45449330,6480,6480,6480,6480,0
|
|
20230913,182200,45449330,6480,6480,6480,6480,0
|
|
20230913,182100,45449330,6480,6480,6480,6480,0
|
|
20230913,182000,45449330,6480,6480,6480,6480,0
|
|
20230913,181900,45449330,6480,6480,6480,6480,0
|
|
20230913,181800,45449330,6480,6480,6480,6480,0
|
|
20230913,181700,45449330,6480,6480,6480,6480,0
|
|
20230913,181600,45449330,6480,6480,6480,6480,0
|
|
20230913,181500,45449330,6480,6480,6480,6480,0
|
|
20230913,181400,45449330,6480,6480,6480,6480,0
|
|
20230913,181300,45449330,6480,6480,6480,6480,0
|
|
20230913,181200,45449330,6480,6480,6480,6480,0
|
|
20230913,181100,45449330,6480,6480,6480,6480,0
|
|
20230913,181000,45449330,6480,6480,6480,6480,0
|
|
20230913,180900,45449330,6480,6480,6480,6480,0
|
|
20230913,180800,45449330,6480,6480,6480,6480,0
|
|
20230913,180700,45449330,6480,6480,6480,6480,0
|
|
20230913,180600,45449330,6480,6480,6480,6480,0
|
|
20230913,180500,45449330,6480,6480,6480,6480,0
|
|
20230913,180400,45449330,6480,6480,6480,6480,0
|
|
20230913,180300,45449330,6480,6480,6480,6480,0
|
|
20230913,180200,45449330,6480,6480,6480,6480,0
|
|
20230913,180100,45449330,6480,6480,6480,6480,0
|
|
20230913,180000,45449330,6480,6480,6480,6480,0
|
|
20230913,175900,45449330,6480,6480,6480,6480,0
|
|
20230913,175800,45449330,6480,6480,6480,6480,0
|
|
20230913,175700,45449330,6480,6480,6480,6480,0
|
|
20230913,175600,45449330,6480,6480,6480,6480,125
|
|
20230913,175500,45449330,6480,6480,6480,6480,0
|
|
20230913,175400,45449330,6480,6480,6480,6480,0
|
|
20230913,175300,45449330,6480,6480,6480,6480,0
|
|
20230913,175200,45449330,6480,6480,6480,6480,0
|
|
20230913,175100,45449330,6480,6480,6480,6480,0
|
|
20230913,175000,45449330,6480,6480,6480,6480,0
|
|
20230913,174900,45449330,6480,6480,6480,6480,0
|
|
20230913,174800,45449330,6480,6480,6480,6480,0
|
|
20230913,174700,45449330,6480,6480,6480,6480,0
|
|
20230913,174600,45449330,6480,6480,6480,6480,0
|
|
20230913,174500,45449330,6480,6480,6480,6480,0
|
|
20230913,174400,45449330,6480,6480,6480,6480,0
|
|
20230913,174300,45449330,6480,6480,6480,6480,0
|
|
20230913,174200,45449330,6480,6480,6480,6480,0
|
|
20230913,174100,45449330,6480,6480,6480,6480,0
|
|
20230913,174000,45449330,6480,6480,6480,6480,0
|
|
20230913,173900,45449330,6480,6480,6480,6480,0
|
|
20230913,173800,45449330,6480,6480,6480,6480,0
|
|
20230913,173700,45449330,6480,6480,6480,6480,0
|
|
20230913,173600,45449330,6480,6480,6480,6480,0
|
|
20230913,173500,45449330,6480,6480,6480,6480,0
|
|
20230913,173400,45449330,6480,6480,6480,6480,0
|
|
20230913,173300,45449330,6480,6480,6480,6480,0
|
|
20230913,173200,45449330,6480,6480,6480,6480,0
|
|
20230913,173100,45449330,6480,6480,6480,6480,0
|
|
20230913,173000,45449330,6480,6480,6480,6480,0
|
|
20230913,172900,45449330,6480,6480,6480,6480,0
|
|
20230913,172800,45449330,6480,6480,6480,6480,0
|
|
20230913,172700,45449330,6480,6480,6480,6480,0
|
|
20230913,172600,45449330,6480,6480,6480,6480,125
|
|
20230913,172500,45449330,6480,6480,6480,6480,0
|
|
20230913,172400,45449330,6480,6480,6480,6480,0
|
|
20230913,172300,45449330,6480,6480,6480,6480,0
|
|
20230913,172200,45449330,6480,6480,6480,6480,0
|
|
20230913,172100,45449330,6480,6480,6480,6480,0
|
|
20230913,172000,45449330,6480,6480,6480,6480,0
|
|
20230913,171900,45449330,6480,6480,6480,6480,0
|
|
20230913,171800,45449330,6480,6480,6480,6480,0
|
|
20230913,171700,45449330,6480,6480,6480,6480,0
|
|
20230913,171600,45449330,6480,6480,6480,6480,0
|
|
20230913,171500,45449330,6480,6480,6480,6480,0
|
|
20230913,171400,45449330,6480,6480,6480,6480,0
|
|
20230913,171300,45449330,6480,6480,6480,6480,0
|
|
20230913,171200,45449330,6480,6480,6480,6480,0
|
|
20230913,171100,45449330,6480,6480,6480,6480,0
|
|
20230913,171000,45449330,6480,6480,6480,6480,0
|
|
20230913,170900,45449330,6480,6480,6480,6480,0
|
|
20230913,170800,45449330,6480,6480,6480,6480,0
|
|
20230913,170700,45449330,6480,6480,6480,6480,0
|
|
20230913,170600,45449330,6480,6480,6480,6480,0
|
|
20230913,170500,45449330,6480,6480,6480,6480,0
|
|
20230913,170400,45449330,6480,6480,6480,6480,0
|
|
20230913,170300,45449330,6480,6480,6480,6480,0
|
|
20230913,170200,45449330,6480,6480,6480,6480,0
|
|
20230913,170100,45449330,6480,6480,6480,6480,0
|
|
20230913,170000,45449330,6480,6480,6480,6480,0
|
|
20230913,165900,45449330,6480,6480,6480,6480,0
|
|
20230913,165800,45449330,6480,6480,6480,6480,0
|
|
20230913,165700,45449330,6480,6480,6480,6480,0
|
|
20230913,165600,45449330,6480,6480,6480,6480,125
|
|
20230913,165500,45449330,6480,6480,6480,6480,0
|
|
20230913,165400,45449330,6480,6480,6480,6480,0
|
|
20230913,165300,45449330,6480,6480,6480,6480,0
|
|
20230913,165200,45449330,6480,6480,6480,6480,0
|
|
20230913,165100,45449330,6480,6480,6480,6480,0
|
|
20230913,165000,45449330,6480,6480,6480,6480,0
|
|
20230913,164900,45449330,6480,6480,6480,6480,0
|
|
20230913,164800,45449330,6480,6480,6480,6480,0
|
|
20230913,164700,45449330,6480,6480,6480,6480,0
|
|
20230913,164600,45449330,6480,6480,6480,6480,0
|
|
20230913,164500,45449330,6480,6480,6480,6480,0
|
|
20230913,164400,45449330,6480,6480,6480,6480,0
|
|
20230913,164300,45449330,6480,6480,6480,6480,0
|
|
20230913,164200,45449330,6480,6480,6480,6480,0
|
|
20230913,164100,45449330,6480,6480,6480,6480,0
|
|
20230913,164000,45449330,6480,6480,6480,6480,0
|
|
20230913,163900,45449330,6480,6480,6480,6480,0
|
|
20230913,163800,45449330,6480,6480,6480,6480,0
|
|
20230913,163700,45449330,6480,6480,6480,6480,0
|
|
20230913,163600,45449330,6480,6480,6480,6480,0
|
|
20230913,163500,45449330,6480,6480,6480,6480,0
|
|
20230913,163400,45449330,6480,6480,6480,6480,0
|
|
20230913,163300,45449330,6480,6480,6480,6480,0
|
|
20230913,163200,45449330,6480,6480,6480,6480,0
|
|
20230913,163100,45449330,6480,6480,6480,6480,0
|
|
20230913,163000,45449330,6480,6480,6480,6480,0
|
|
20230913,162900,45449330,6480,6480,6480,6480,0
|
|
20230913,162800,45449330,6480,6480,6480,6480,0
|
|
20230913,162700,45449330,6480,6480,6480,6480,0
|
|
20230913,162600,45449330,6480,6480,6480,6480,125
|
|
20230913,162500,45449330,6480,6480,6480,6480,0
|
|
20230913,162400,45449330,6480,6480,6480,6480,0
|
|
20230913,162300,45449330,6480,6480,6480,6480,0
|
|
20230913,162200,45449330,6480,6480,6480,6480,0
|
|
20230913,162100,45449330,6480,6480,6480,6480,0
|
|
20230913,162000,45449330,6480,6480,6480,6480,0
|
|
20230913,161900,45449330,6480,6480,6480,6480,0
|
|
20230913,161800,45449330,6480,6480,6480,6480,0
|
|
20230913,161700,45449330,6480,6480,6480,6480,0
|
|
20230913,161600,45449330,6480,6480,6480,6480,0
|
|
20230913,161500,45449330,6480,6480,6480,6480,0
|
|
20230913,161400,45449330,6480,6480,6480,6480,0
|
|
20230913,161300,45449330,6480,6480,6480,6480,0
|
|
20230913,161200,45449330,6480,6480,6480,6480,0
|
|
20230913,161100,45449330,6480,6480,6480,6480,0
|
|
20230913,161000,45449330,6480,6480,6480,6480,0
|
|
20230913,160900,45449330,6480,6480,6480,6480,0
|
|
20230913,160800,45449330,6480,6480,6480,6480,0
|
|
20230913,160700,45449330,6480,6480,6480,6480,0
|
|
20230913,160600,45449330,6480,6480,6480,6480,0
|
|
20230913,160500,45449330,6480,6480,6480,6480,0
|
|
20230913,160400,45449330,6480,6480,6480,6480,0
|
|
20230913,160300,45449330,6480,6480,6480,6480,0
|
|
20230913,160200,45449330,6480,6480,6480,6480,0
|
|
20230913,160100,45449330,6480,6480,6480,6480,0
|
|
20230913,160000,45449330,6480,6480,6480,6480,0
|
|
20230913,155900,45449330,6480,6480,6480,6480,0
|
|
20230913,155800,45449330,6480,6480,6480,6480,0
|
|
20230913,155700,45449330,6480,6480,6480,6480,0
|
|
20230913,155600,45449330,6480,6480,6480,6480,125
|
|
20230913,155500,45449330,6480,6480,6480,6480,0
|
|
20230913,155400,45449330,6480,6480,6480,6480,0
|
|
20230913,155300,45449330,6480,6480,6480,6480,0
|
|
20230913,155200,45449330,6480,6480,6480,6480,0
|
|
20230913,155100,45449330,6480,6480,6480,6480,0
|
|
20230913,155000,45449330,6480,6480,6480,6480,0
|
|
20230913,154900,45449330,6480,6480,6480,6480,0
|
|
20230913,154800,45449330,6480,6480,6480,6480,0
|
|
20230913,154700,45449330,6480,6480,6480,6480,0
|
|
20230913,154600,45449330,6480,6480,6480,6480,0
|
|
20230913,154500,45449330,6480,6480,6480,6480,0
|
|
20230913,154400,45449330,6480,6480,6480,6480,0
|
|
20230913,154300,45449330,6480,6480,6480,6480,0
|
|
20230913,154200,45449330,6480,6480,6480,6480,0
|
|
20230913,154100,45449330,6480,6480,6480,6480,0
|
|
20230913,154000,45449330,6480,6480,6480,6480,0
|
|
20230913,153900,45449330,6480,6480,6480,6480,0
|
|
20230913,153800,45449330,6480,6480,6480,6480,0
|
|
20230913,153700,45449330,6480,6480,6480,6480,0
|
|
20230913,153600,45449330,6480,6480,6480,6480,0
|
|
20230913,153500,45449330,6480,6480,6480,6480,0
|
|
20230913,153400,45449330,6480,6480,6480,6480,0
|
|
20230913,153300,45449330,6480,6480,6480,6480,0
|
|
20230913,153200,45449330,6480,6480,6480,6480,0
|
|
20230913,153100,45449330,6480,6480,6480,6480,0
|
|
20230913,153000,45449330,6480,6480,6480,6480,125
|
|
20230913,152900,44639330,6440,6440,6440,6440,0
|
|
20230913,152800,44639330,6440,6440,6440,6440,0
|
|
20230913,152700,44639330,6440,6440,6440,6440,0
|
|
20230913,152600,44639330,6440,6440,6440,6440,0
|
|
20230913,152500,44639330,6440,6440,6440,6440,0
|
|
20230913,152400,44639330,6440,6440,6440,6440,0
|
|
20230913,152300,44639330,6440,6440,6440,6440,0
|
|
20230913,152200,44639330,6440,6440,6440,6440,0
|
|
20230913,152100,44639330,6440,6440,6440,6440,0
|
|
20230913,152000,44639330,6440,6440,6440,6440,0
|
|
20230913,151900,44639330,6440,6480,6480,6430,420
|
|
20230913,151800,41930970,6490,6490,6490,6490,0
|
|
20230913,151700,41930970,6490,6490,6490,6490,0
|
|
20230913,151600,41930970,6490,6490,6490,6490,0
|
|
20230913,151500,41930970,6490,6490,6490,6490,0
|
|
20230913,151400,41930970,6490,6490,6490,6490,0
|
|
20230913,151300,41930970,6490,6490,6490,6490,0
|
|
20230913,151200,41930970,6490,6470,6490,6470,153
|
|
20230913,151100,40941020,6470,6470,6470,6470,0
|
|
20230913,151000,40941020,6470,6470,6470,6470,0
|
|
20230913,150900,40941020,6470,6490,6490,6470,80
|
|
20230913,150800,40422620,6490,6490,6490,6490,0
|
|
20230913,150700,40422620,6490,6490,6490,6490,9
|
|
20230913,150600,40364210,6500,6500,6500,6500,0
|
|
20230913,150500,40364210,6500,6500,6500,6500,0
|
|
20230913,150400,40364210,6500,6500,6500,6500,0
|
|
20230913,150300,40364210,6500,6480,6500,6480,51
|
|
20230913,150200,40033530,6470,6480,6480,6470,53
|
|
20230913,150100,39690120,6480,6480,6480,6480,0
|
|
20230913,150000,39690120,6480,6480,6480,6480,0
|
|
20230913,145900,39690120,6480,6480,6480,6480,2
|
|
20230913,145800,39677160,6480,6480,6480,6480,7
|
|
20230913,145700,39631800,6480,6480,6480,6480,0
|
|
20230913,145600,39631800,6480,6480,6480,6480,150
|
|
20230913,145500,38659800,6480,6480,6480,6480,5
|
|
20230913,145400,38627400,6480,6480,6480,6480,17
|
|
20230913,145300,38517240,6480,6480,6480,6480,50
|
|
20230913,145200,38193240,6470,6470,6470,6470,0
|
|
20230913,145100,38193240,6470,6470,6470,6470,0
|
|
20230913,145000,38193240,6470,6470,6470,6470,0
|
|
20230913,144900,38193240,6470,6480,6480,6470,106
|
|
20230913,144800,37507210,6490,6490,6490,6490,0
|
|
20230913,144700,37507210,6490,6490,6490,6490,0
|
|
20230913,144600,37507210,6490,6490,6490,6490,128
|
|
20230913,144500,36676490,6500,6500,6500,6500,0
|
|
20230913,144400,36676490,6500,6500,6500,6500,5
|
|
20230913,144300,36643990,6500,6500,6500,6500,0
|
|
20230913,144200,36643990,6500,6500,6500,6500,0
|
|
20230913,144100,36643990,6500,6490,6500,6490,52
|
|
20230913,144000,36306410,6500,6500,6500,6500,0
|
|
20230913,143900,36306410,6500,6500,6500,6500,0
|
|
20230913,143800,36306410,6500,6500,6500,6500,0
|
|
20230913,143700,36306410,6500,6500,6500,6500,0
|
|
20230913,143600,36306410,6500,6500,6500,6500,8
|
|
20230913,143500,36254410,6500,6500,6500,6500,0
|
|
20230913,143400,36254410,6500,6500,6500,6500,0
|
|
20230913,143300,36254410,6500,6500,6500,6500,10
|
|
20230913,143200,36189410,6490,6490,6490,6490,0
|
|
20230913,143100,36189410,6490,6490,6490,6490,0
|
|
20230913,143000,36189410,6490,6490,6490,6490,0
|
|
20230913,142900,36189410,6490,6490,6490,6490,317
|
|
20230913,142800,34132080,6480,6480,6480,6480,13
|
|
20230913,142700,34047840,6480,6480,6480,6480,0
|
|
20230913,142600,34047840,6480,6480,6480,6480,40
|
|
20230913,142500,33788640,6490,6490,6490,6490,0
|
|
20230913,142400,33788640,6490,6490,6490,6490,0
|
|
20230913,142300,33788640,6490,6490,6490,6490,0
|
|
20230913,142200,33788640,6490,6490,6490,6490,0
|
|
20230913,142100,33788640,6490,6490,6490,6490,0
|
|
20230913,142000,33788640,6490,6490,6490,6490,0
|
|
20230913,141900,33788640,6490,6490,6490,6490,0
|
|
20230913,141800,33788640,6490,6490,6490,6490,0
|
|
20230913,141700,33788640,6490,6490,6490,6490,0
|
|
20230913,141600,33788640,6490,6490,6490,6490,0
|
|
20230913,141500,33788640,6490,6490,6490,6490,0
|
|
20230913,141400,33788640,6490,6490,6490,6490,0
|
|
20230913,141300,33788640,6490,6490,6490,6490,0
|
|
20230913,141200,33788640,6490,6490,6490,6490,0
|
|
20230913,141100,33788640,6490,6490,6490,6490,0
|
|
20230913,141000,33788640,6490,6490,6490,6490,0
|
|
20230913,140900,33788640,6490,6490,6490,6490,0
|
|
20230913,140800,33788640,6490,6490,6490,6490,0
|
|
20230913,140700,33788640,6490,6490,6490,6490,0
|
|
20230913,140600,33788640,6490,6490,6490,6490,0
|
|
20230913,140500,33788640,6490,6490,6490,6490,0
|
|
20230913,140400,33788640,6490,6490,6490,6490,0
|
|
20230913,140300,33788640,6490,6490,6490,6490,0
|
|
20230913,140200,33788640,6490,6490,6490,6490,0
|
|
20230913,140100,33788640,6490,6490,6490,6490,0
|
|
20230913,140000,33788640,6490,6490,6490,6490,0
|
|
20230913,135900,33788640,6490,6490,6490,6490,0
|
|
20230913,135800,33788640,6490,6490,6490,6490,0
|
|
20230913,135700,33788640,6490,6490,6490,6490,0
|
|
20230913,135600,33788640,6490,6490,6490,6490,0
|
|
20230913,135500,33788640,6490,6490,6490,6490,0
|
|
20230913,135400,33788640,6490,6490,6490,6490,0
|
|
20230913,135300,33788640,6490,6490,6490,6490,0
|
|
20230913,135200,33788640,6490,6490,6490,6490,0
|
|
20230913,135100,33788640,6490,6490,6490,6490,0
|
|
20230913,135000,33788640,6490,6490,6490,6490,0
|
|
20230913,134900,33788640,6490,6490,6490,6490,0
|
|
20230913,134800,33788640,6490,6490,6490,6490,0
|
|
20230913,134700,33788640,6490,6490,6490,6490,0
|
|
20230913,134600,33788640,6490,6490,6490,6490,0
|
|
20230913,134500,33788640,6490,6490,6490,6490,0
|
|
20230913,134400,33788640,6490,6490,6490,6490,0
|
|
20230913,134300,33788640,6490,6490,6490,6490,0
|
|
20230913,134200,33788640,6490,6490,6490,6490,0
|
|
20230913,134100,33788640,6490,6490,6490,6490,0
|
|
20230913,134000,33788640,6490,6490,6490,6490,0
|
|
20230913,133900,33788640,6490,6490,6490,6490,0
|
|
20230913,133800,33788640,6490,6490,6490,6490,0
|
|
20230913,133700,33788640,6490,6490,6490,6490,0
|
|
20230913,133600,33788640,6490,6490,6490,6490,0
|
|
20230913,133500,33788640,6490,6490,6490,6490,0
|
|
20230913,133400,33788640,6490,6490,6490,6490,0
|
|
20230913,133300,33788640,6490,6490,6490,6490,10
|
|
20230913,133200,33723740,6480,6480,6480,6480,0
|
|
20230913,133100,33723740,6480,6480,6480,6480,0
|
|
20230913,133000,33723740,6480,6480,6480,6480,0
|
|
20230913,132900,33723740,6480,6480,6480,6480,0
|
|
20230913,132800,33723740,6480,6480,6480,6480,0
|
|
20230913,132700,33723740,6480,6480,6480,6480,56
|
|
20230913,132600,33360860,6480,6480,6480,6480,0
|
|
20230913,132500,33360860,6480,6480,6480,6480,0
|
|
20230913,132400,33360860,6480,6480,6480,6480,0
|
|
20230913,132300,33360860,6480,6480,6480,6480,10
|
|
20230913,132200,33296060,6480,6480,6480,6480,0
|
|
20230913,132100,33296060,6480,6480,6480,6480,0
|
|
20230913,132000,33296060,6480,6480,6480,6480,2
|
|
20230913,131900,33283100,6480,6480,6480,6480,0
|
|
20230913,131800,33283100,6480,6480,6480,6480,0
|
|
20230913,131700,33283100,6480,6480,6480,6480,0
|
|
20230913,131600,33283100,6480,6480,6480,6480,0
|
|
20230913,131500,33283100,6480,6480,6480,6480,0
|
|
20230913,131400,33283100,6480,6480,6480,6480,7
|
|
20230913,131300,33237740,6480,6480,6480,6480,0
|
|
20230913,131200,33237740,6480,6480,6480,6480,0
|
|
20230913,131100,33237740,6480,6480,6480,6480,0
|
|
20230913,131000,33237740,6480,6480,6480,6480,5
|
|
20230913,130900,33205340,6480,6480,6480,6480,0
|
|
20230913,130800,33205340,6480,6480,6480,6480,0
|
|
20230913,130700,33205340,6480,6480,6480,6480,0
|
|
20230913,130600,33205340,6480,6480,6480,6480,10
|
|
20230913,130500,33140540,6460,6460,6460,6460,5
|
|
20230913,130400,33108240,6480,6480,6480,6480,0
|
|
20230913,130300,33108240,6480,6480,6480,6480,0
|
|
20230913,130200,33108240,6480,6480,6480,6480,1
|
|
20230913,130100,33101760,6480,6480,6480,6480,0
|
|
20230913,130000,33101760,6480,6480,6480,6480,10
|
|
20230913,125900,33036960,6480,6480,6480,6480,0
|
|
20230913,125800,33036960,6480,6480,6480,6480,1026
|
|
20230913,125700,26388480,6480,6480,6480,6480,0
|
|
20230913,125600,26388480,6480,6480,6480,6480,32
|
|
20230913,125500,26181120,6490,6480,6490,6480,100
|
|
20230913,125400,25533110,6480,6480,6480,6480,0
|
|
20230913,125300,25533110,6480,6480,6480,6480,0
|
|
20230913,125200,25533110,6480,6480,6480,6480,5
|
|
20230913,125100,25500710,6480,6480,6480,6480,0
|
|
20230913,125000,25500710,6480,6480,6480,6480,0
|
|
20230913,124900,25500710,6480,6480,6480,6480,0
|
|
20230913,124800,25500710,6480,6470,6480,6470,50
|
|
20230913,124700,25177010,6460,6460,6460,6460,0
|
|
20230913,124600,25177010,6460,6460,6460,6460,0
|
|
20230913,124500,25177010,6460,6460,6460,6460,0
|
|
20230913,124400,25177010,6460,6460,6460,6460,0
|
|
20230913,124300,25177010,6460,6460,6460,6460,0
|
|
20230913,124200,25177010,6460,6460,6460,6460,0
|
|
20230913,124100,25177010,6460,6460,6460,6460,46
|
|
20230913,124000,24879850,6460,6460,6460,6460,0
|
|
20230913,123900,24879850,6460,6460,6460,6460,0
|
|
20230913,123800,24879850,6460,6460,6460,6460,0
|
|
20230913,123700,24879850,6460,6460,6460,6460,0
|
|
20230913,123600,24879850,6460,6460,6460,6460,0
|
|
20230913,123500,24879850,6460,6460,6460,6460,0
|
|
20230913,123400,24879850,6460,6460,6460,6460,0
|
|
20230913,123300,24879850,6460,6460,6460,6460,10
|
|
20230913,123200,24815250,6460,6460,6460,6460,70
|
|
20230913,123100,24363050,6460,6460,6460,6460,0
|
|
20230913,123000,24363050,6460,6460,6460,6460,0
|
|
20230913,122900,24363050,6460,6460,6460,6460,0
|
|
20230913,122800,24363050,6460,6460,6460,6460,0
|
|
20230913,122700,24363050,6460,6460,6460,6460,0
|
|
20230913,122600,24363050,6460,6460,6460,6460,0
|
|
20230913,122500,24363050,6460,6460,6460,6460,1
|
|
20230913,122400,24356590,6470,6470,6470,6470,0
|
|
20230913,122300,24356590,6470,6470,6470,6470,0
|
|
20230913,122200,24356590,6470,6470,6470,6470,0
|
|
20230913,122100,24356590,6470,6470,6470,6470,0
|
|
20230913,122000,24356590,6470,6470,6470,6470,0
|
|
20230913,121900,24356590,6470,6470,6470,6470,0
|
|
20230913,121800,24356590,6470,6470,6470,6470,0
|
|
20230913,121700,24356590,6470,6470,6470,6470,0
|
|
20230913,121600,24356590,6470,6470,6470,6470,0
|
|
20230913,121500,24356590,6470,6470,6470,6470,2
|
|
20230913,121400,24343650,6470,6470,6470,6470,0
|
|
20230913,121300,24343650,6470,6470,6470,6470,0
|
|
20230913,121200,24343650,6470,6470,6470,6470,0
|
|
20230913,121100,24343650,6470,6470,6470,6470,0
|
|
20230913,121000,24343650,6470,6470,6470,6470,0
|
|
20230913,120900,24343650,6470,6470,6470,6470,0
|
|
20230913,120800,24343650,6470,6470,6470,6470,0
|
|
20230913,120700,24343650,6470,6460,6470,6460,16
|
|
20230913,120600,24240280,6460,6460,6460,6460,0
|
|
20230913,120500,24240280,6460,6460,6460,6460,263
|
|
20230913,120400,22541300,6460,6460,6460,6460,0
|
|
20230913,120300,22541300,6460,6460,6460,6460,0
|
|
20230913,120200,22541300,6460,6460,6460,6460,0
|
|
20230913,120100,22541300,6460,6460,6460,6460,0
|
|
20230913,120000,22541300,6460,6460,6460,6460,0
|
|
20230913,115900,22541300,6460,6460,6460,6460,0
|
|
20230913,115800,22541300,6460,6500,6500,6460,74
|
|
20230913,115700,22060500,6460,6460,6460,6460,0
|
|
20230913,115600,22060500,6460,6460,6460,6460,0
|
|
20230913,115500,22060500,6460,6460,6460,6460,0
|
|
20230913,115400,22060500,6460,6460,6460,6460,0
|
|
20230913,115300,22060500,6460,6500,6500,6460,211
|
|
20230913,115200,20689440,6500,6500,6500,6500,0
|
|
20230913,115100,20689440,6500,6500,6500,6500,0
|
|
20230913,115000,20689440,6500,6500,6500,6500,0
|
|
20230913,114900,20689440,6500,6500,6500,6500,0
|
|
20230913,114800,20689440,6500,6500,6500,6500,0
|
|
20230913,114700,20689440,6500,6500,6500,6500,0
|
|
20230913,114600,20689440,6500,6500,6500,6500,0
|
|
20230913,114500,20689440,6500,6500,6500,6500,0
|
|
20230913,114400,20689440,6500,6500,6500,6500,0
|
|
20230913,114300,20689440,6500,6500,6500,6500,0
|
|
20230913,114200,20689440,6500,6500,6500,6500,0
|
|
20230913,114100,20689440,6500,6500,6500,6500,0
|
|
20230913,114000,20689440,6500,6500,6500,6500,0
|
|
20230913,113900,20689440,6500,6500,6500,6500,0
|
|
20230913,113800,20689440,6500,6500,6500,6500,4
|
|
20230913,113700,20663440,6460,6460,6460,6460,0
|
|
20230913,113600,20663440,6460,6460,6460,6460,0
|
|
20230913,113500,20663440,6460,6460,6460,6460,0
|
|
20230913,113400,20663440,6460,6460,6460,6460,0
|
|
20230913,113300,20663440,6460,6460,6460,6460,0
|
|
20230913,113200,20663440,6460,6460,6460,6460,0
|
|
20230913,113100,20663440,6460,6460,6460,6460,0
|
|
20230913,113000,20663440,6460,6460,6460,6460,0
|
|
20230913,112900,20663440,6460,6460,6460,6460,0
|
|
20230913,112800,20663440,6460,6460,6460,6460,0
|
|
20230913,112700,20663440,6460,6460,6460,6460,0
|
|
20230913,112600,20663440,6460,6460,6460,6460,0
|
|
20230913,112500,20663440,6460,6460,6460,6460,0
|
|
20230913,112400,20663440,6460,6460,6460,6460,0
|
|
20230913,112300,20663440,6460,6460,6460,6460,0
|
|
20230913,112200,20663440,6460,6460,6460,6460,0
|
|
20230913,112100,20663440,6460,6460,6460,6460,0
|
|
20230913,112000,20663440,6460,6460,6460,6460,0
|
|
20230913,111900,20663440,6460,6460,6460,6460,0
|
|
20230913,111800,20663440,6460,6460,6460,6460,0
|
|
20230913,111700,20663440,6460,6460,6460,6460,0
|
|
20230913,111600,20663440,6460,6460,6460,6460,0
|
|
20230913,111500,20663440,6460,6460,6460,6460,0
|
|
20230913,111400,20663440,6460,6460,6460,6460,0
|
|
20230913,111300,20663440,6460,6460,6460,6460,0
|
|
20230913,111200,20663440,6460,6500,6510,6460,197
|
|
20230913,111100,19386980,6510,6510,6510,6510,0
|
|
20230913,111000,19386980,6510,6510,6510,6510,56
|
|
20230913,110900,19022420,6510,6510,6510,6510,0
|
|
20230913,110800,19022420,6510,6510,6510,6510,0
|
|
20230913,110700,19022420,6510,6510,6510,6510,0
|
|
20230913,110600,19022420,6510,6510,6510,6510,0
|
|
20230913,110500,19022420,6510,6510,6510,6510,0
|
|
20230913,110400,19022420,6510,6510,6510,6510,0
|
|
20230913,110300,19022420,6510,6510,6510,6510,1
|
|
20230913,110200,19015910,6510,6510,6510,6510,0
|
|
20230913,110100,19015910,6510,6510,6510,6510,0
|
|
20230913,110000,19015910,6510,6510,6510,6510,0
|
|
20230913,105900,19015910,6510,6510,6510,6510,0
|
|
20230913,105800,19015910,6510,6510,6510,6510,12
|
|
20230913,105700,18937790,6500,6500,6500,6500,0
|
|
20230913,105600,18937790,6500,6500,6500,6500,0
|
|
20230913,105500,18937790,6500,6500,6500,6500,0
|
|
20230913,105400,18937790,6500,6500,6500,6500,0
|
|
20230913,105300,18937790,6500,6500,6500,6500,0
|
|
20230913,105200,18937790,6500,6500,6500,6500,0
|
|
20230913,105100,18937790,6500,6500,6500,6500,0
|
|
20230913,105000,18937790,6500,6500,6500,6500,0
|
|
20230913,104900,18937790,6500,6500,6500,6500,25
|
|
20230913,104800,18775290,6510,6510,6510,6510,0
|
|
20230913,104700,18775290,6510,6500,6510,6460,250
|
|
20230913,104600,17150280,6510,6510,6510,6510,0
|
|
20230913,104500,17150280,6510,6510,6510,6510,6
|
|
20230913,104400,17111220,6540,6540,6540,6540,1
|
|
20230913,104300,17104680,6530,6530,6530,6530,0
|
|
20230913,104200,17104680,6530,6530,6530,6530,0
|
|
20230913,104100,17104680,6530,6530,6530,6530,1
|
|
20230913,104000,17098150,6530,6530,6530,6530,0
|
|
20230913,103900,17098150,6530,6530,6530,6530,0
|
|
20230913,103800,17098150,6530,6530,6530,6530,0
|
|
20230913,103700,17098150,6530,6530,6530,6530,1
|
|
20230913,103600,17091620,6530,6530,6530,6530,0
|
|
20230913,103500,17091620,6530,6530,6530,6530,0
|
|
20230913,103400,17091620,6530,6530,6530,6530,2
|
|
20230913,103300,17078560,6530,6530,6530,6530,0
|
|
20230913,103200,17078560,6530,6530,6530,6530,3
|
|
20230913,103100,17058970,6530,6530,6530,6530,0
|
|
20230913,103000,17058970,6530,6530,6530,6530,0
|
|
20230913,102900,17058970,6530,6530,6530,6530,6
|
|
20230913,102800,17019790,6530,6530,6530,6530,0
|
|
20230913,102700,17019790,6530,6530,6530,6530,0
|
|
20230913,102600,17019790,6530,6530,6530,6530,0
|
|
20230913,102500,17019790,6530,6530,6530,6530,0
|
|
20230913,102400,17019790,6530,6530,6530,6530,0
|
|
20230913,102300,17019790,6530,6530,6530,6530,0
|
|
20230913,102200,17019790,6530,6530,6530,6530,0
|
|
20230913,102100,17019790,6530,6530,6530,6530,0
|
|
20230913,102000,17019790,6530,6530,6530,6530,0
|
|
20230913,101900,17019790,6530,6530,6530,6530,0
|
|
20230913,101800,17019790,6530,6530,6530,6530,0
|
|
20230913,101700,17019790,6530,6530,6530,6530,0
|
|
20230913,101600,17019790,6530,6530,6530,6530,0
|
|
20230913,101500,17019790,6530,6530,6530,6530,0
|
|
20230913,101400,17019790,6530,6530,6530,6530,9
|
|
20230913,101300,16961020,6530,6530,6530,6530,36
|
|
20230913,101200,16725940,6530,6530,6530,6530,0
|
|
20230913,101100,16725940,6530,6530,6530,6530,0
|
|
20230913,101000,16725940,6530,6530,6530,6530,0
|
|
20230913,100900,16725940,6530,6530,6530,6530,64
|
|
20230913,100800,16308020,6530,6530,6530,6530,10
|
|
20230913,100700,16242720,6530,6530,6530,6530,50
|
|
20230913,100600,15916220,6530,6530,6530,6530,0
|
|
20230913,100500,15916220,6530,6530,6530,6530,0
|
|
20230913,100400,15916220,6530,6530,6530,6530,0
|
|
20230913,100300,15916220,6530,6530,6530,6530,0
|
|
20230913,100200,15916220,6530,6530,6530,6530,0
|
|
20230913,100100,15916220,6530,6530,6530,6530,0
|
|
20230913,100000,15916220,6530,6530,6530,6530,0
|
|
20230913,095900,15916220,6530,6530,6530,6530,0
|
|
20230913,095800,15916220,6530,6530,6530,6530,0
|
|
20230913,095700,15916220,6530,6510,6530,6450,181
|
|
20230913,095600,14740480,6520,6520,6520,6520,0
|
|
20230913,095500,14740480,6520,6520,6520,6520,1
|
|
20230913,095400,14733960,6530,6530,6530,6530,0
|
|
20230913,095300,14733960,6530,6530,6530,6530,0
|
|
20230913,095200,14733960,6530,6530,6530,6530,19
|
|
20230913,095100,14609890,6530,6530,6530,6530,1
|
|
20230913,095000,14603360,6530,6530,6530,6530,0
|
|
20230913,094900,14603360,6530,6530,6530,6530,0
|
|
20230913,094800,14603360,6530,6530,6530,6530,0
|
|
20230913,094700,14603360,6530,6530,6530,6530,23
|
|
20230913,094600,14453170,6550,6550,6550,6550,10
|
|
20230913,094500,14387670,6560,6560,6560,6560,0
|
|
20230913,094400,14387670,6560,6560,6560,6560,0
|
|
20230913,094300,14387670,6560,6540,6560,6540,50
|
|
20230913,094200,14060270,6550,6550,6550,6550,0
|
|
20230913,094100,14060270,6550,6550,6550,6550,0
|
|
20230913,094000,14060270,6550,6550,6550,6550,0
|
|
20230913,093900,14060270,6550,6550,6550,6550,0
|
|
20230913,093800,14060270,6550,6550,6550,6550,0
|
|
20230913,093700,14060270,6550,6550,6550,6550,0
|
|
20230913,093600,14060270,6550,6550,6550,6550,0
|
|
20230913,093500,14060270,6550,6550,6550,6550,0
|
|
20230913,093400,14060270,6550,6550,6550,6550,0
|
|
20230913,093300,14060270,6550,6550,6550,6550,0
|
|
20230913,093200,14060270,6550,6550,6550,6550,1
|
|
20230913,093100,14053720,6550,6550,6550,6550,1
|
|
20230913,093000,14047170,6550,6550,6550,6550,50
|
|
20230913,092900,13719670,6520,6550,6550,6520,19
|
|
20230913,092800,13595250,6550,6550,6550,6550,0
|
|
20230913,092700,13595250,6550,6550,6550,6550,0
|
|
20230913,092600,13595250,6550,6550,6550,6550,0
|
|
20230913,092500,13595250,6550,6550,6550,6550,0
|
|
20230913,092400,13595250,6550,6550,6550,6550,152
|
|
20230913,092300,12599650,6550,6550,6550,6550,0
|
|
20230913,092200,12599650,6550,6550,6550,6550,50
|
|
20230913,092100,12272150,6500,6520,6520,6500,13
|
|
20230913,092000,12187570,6550,6550,6550,6550,0
|
|
20230913,091900,12187570,6550,6550,6550,6550,0
|
|
20230913,091800,12187570,6550,6550,6550,6550,16
|
|
20230913,091700,12082770,6530,6530,6530,6530,0
|
|
20230913,091600,12082770,6530,6530,6530,6530,0
|
|
20230913,091500,12082770,6530,6530,6530,6530,152
|
|
20230913,091400,11090210,6550,6550,6550,6550,0
|
|
20230913,091300,11090210,6550,6550,6550,6550,0
|
|
20230913,091200,11090210,6550,6550,6550,6550,0
|
|
20230913,091100,11090210,6550,6520,6550,6520,75
|
|
20230913,091000,10599710,6520,6510,6520,6510,9
|
|
20230913,090900,10541110,6510,6510,6510,6510,0
|
|
20230913,090800,10541110,6510,6500,6510,6500,104
|
|
20230913,090700,9864980,6560,6520,6560,6450,1121
|
|
20230913,090600,2575090,6530,6530,6530,6530,5
|
|
20230913,090500,2542440,6520,6520,6520,6520,0
|
|
20230913,090400,2542440,6520,6520,6520,6520,0
|
|
20230913,090300,2542440,6520,6520,6520,6520,85
|
|
20230913,090200,1988240,6520,6520,6520,6520,0
|
|
20230913,090100,1988240,6520,6530,6530,6520,155
|
|
20230913,090000,977440,6560,6560,6560,6560,149
|