686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202300,67852370,6410,6410,6410,6410,16
|
|
20230914,202200,67852370,6410,6410,6410,6410,0
|
|
20230914,202100,67852370,6410,6410,6410,6410,0
|
|
20230914,202000,67852370,6410,6410,6410,6410,0
|
|
20230914,201900,67852370,6410,6410,6410,6410,0
|
|
20230914,201800,67852370,6410,6410,6410,6410,0
|
|
20230914,201700,67852370,6410,6410,6410,6410,0
|
|
20230914,201600,67852370,6410,6410,6410,6410,0
|
|
20230914,201500,67852370,6410,6410,6410,6410,0
|
|
20230914,201400,67852370,6410,6410,6410,6410,0
|
|
20230914,201300,67852370,6410,6410,6410,6410,0
|
|
20230914,201200,67852370,6410,6410,6410,6410,0
|
|
20230914,201100,67852370,6410,6410,6410,6410,0
|
|
20230914,201000,67852370,6410,6410,6410,6410,0
|
|
20230914,200900,67852370,6410,6410,6410,6410,0
|
|
20230914,200800,67852370,6410,6410,6410,6410,0
|
|
20230914,200700,67852370,6410,6410,6410,6410,0
|
|
20230914,200600,67852370,6410,6410,6410,6410,0
|
|
20230914,200500,67852370,6410,6410,6410,6410,0
|
|
20230914,200400,67852370,6410,6410,6410,6410,0
|
|
20230914,200300,67852370,6410,6410,6410,6410,0
|
|
20230914,200200,67852370,6410,6410,6410,6410,0
|
|
20230914,200100,67852370,6410,6410,6410,6410,0
|
|
20230914,200000,67852370,6410,6410,6410,6410,0
|
|
20230914,195900,67852370,6410,6410,6410,6410,0
|
|
20230914,195800,67852370,6410,6410,6410,6410,0
|
|
20230914,195700,67852370,6410,6410,6410,6410,0
|
|
20230914,195600,67852370,6410,6410,6410,6410,0
|
|
20230914,195500,67852370,6410,6410,6410,6410,0
|
|
20230914,195400,67852370,6410,6410,6410,6410,0
|
|
20230914,195300,67852370,6410,6410,6410,6410,16
|
|
20230914,195200,67852370,6410,6410,6410,6410,0
|
|
20230914,195100,67852370,6410,6410,6410,6410,0
|
|
20230914,195000,67852370,6410,6410,6410,6410,0
|
|
20230914,194900,67852370,6410,6410,6410,6410,0
|
|
20230914,194800,67852370,6410,6410,6410,6410,0
|
|
20230914,194700,67852370,6410,6410,6410,6410,0
|
|
20230914,194600,67852370,6410,6410,6410,6410,0
|
|
20230914,194500,67852370,6410,6410,6410,6410,0
|
|
20230914,194400,67852370,6410,6410,6410,6410,0
|
|
20230914,194300,67852370,6410,6410,6410,6410,0
|
|
20230914,194200,67852370,6410,6410,6410,6410,0
|
|
20230914,194100,67852370,6410,6410,6410,6410,0
|
|
20230914,194000,67852370,6410,6410,6410,6410,0
|
|
20230914,193900,67852370,6410,6410,6410,6410,0
|
|
20230914,193800,67852370,6410,6410,6410,6410,0
|
|
20230914,193700,67852370,6410,6410,6410,6410,0
|
|
20230914,193600,67852370,6410,6410,6410,6410,0
|
|
20230914,193500,67852370,6410,6410,6410,6410,0
|
|
20230914,193400,67852370,6410,6410,6410,6410,0
|
|
20230914,193300,67852370,6410,6410,6410,6410,0
|
|
20230914,193200,67852370,6410,6410,6410,6410,0
|
|
20230914,193100,67852370,6410,6410,6410,6410,0
|
|
20230914,193000,67852370,6410,6410,6410,6410,0
|
|
20230914,192900,67852370,6410,6410,6410,6410,0
|
|
20230914,192800,67852370,6410,6410,6410,6410,0
|
|
20230914,192700,67852370,6410,6410,6410,6410,0
|
|
20230914,192600,67852370,6410,6410,6410,6410,0
|
|
20230914,192500,67852370,6410,6410,6410,6410,0
|
|
20230914,192400,67852370,6410,6410,6410,6410,0
|
|
20230914,192300,67852370,6410,6410,6410,6410,16
|
|
20230914,192200,67852370,6410,6410,6410,6410,0
|
|
20230914,192100,67852370,6410,6410,6410,6410,0
|
|
20230914,192000,67852370,6410,6410,6410,6410,0
|
|
20230914,191900,67852370,6410,6410,6410,6410,0
|
|
20230914,191800,67852370,6410,6410,6410,6410,0
|
|
20230914,191700,67852370,6410,6410,6410,6410,0
|
|
20230914,191600,67852370,6410,6410,6410,6410,0
|
|
20230914,191500,67852370,6410,6410,6410,6410,0
|
|
20230914,191400,67852370,6410,6410,6410,6410,0
|
|
20230914,191300,67852370,6410,6410,6410,6410,0
|
|
20230914,191200,67852370,6410,6410,6410,6410,0
|
|
20230914,191100,67852370,6410,6410,6410,6410,0
|
|
20230914,191000,67852370,6410,6410,6410,6410,0
|
|
20230914,190900,67852370,6410,6410,6410,6410,0
|
|
20230914,190800,67852370,6410,6410,6410,6410,0
|
|
20230914,190700,67852370,6410,6410,6410,6410,0
|
|
20230914,190600,67852370,6410,6410,6410,6410,0
|
|
20230914,190500,67852370,6410,6410,6410,6410,0
|
|
20230914,190400,67852370,6410,6410,6410,6410,0
|
|
20230914,190300,67852370,6410,6410,6410,6410,0
|
|
20230914,190200,67852370,6410,6410,6410,6410,0
|
|
20230914,190100,67852370,6410,6410,6410,6410,0
|
|
20230914,190000,67852370,6410,6410,6410,6410,0
|
|
20230914,185900,67852370,6410,6410,6410,6410,0
|
|
20230914,185800,67852370,6410,6410,6410,6410,0
|
|
20230914,185700,67852370,6410,6410,6410,6410,0
|
|
20230914,185600,67852370,6410,6410,6410,6410,0
|
|
20230914,185500,67852370,6410,6410,6410,6410,0
|
|
20230914,185400,67852370,6410,6410,6410,6410,0
|
|
20230914,185300,67852370,6410,6410,6410,6410,16
|
|
20230914,185200,67852370,6410,6410,6410,6410,0
|
|
20230914,185100,67852370,6410,6410,6410,6410,0
|
|
20230914,185000,67852370,6410,6410,6410,6410,0
|
|
20230914,184900,67852370,6410,6410,6410,6410,0
|
|
20230914,184800,67852370,6410,6410,6410,6410,0
|
|
20230914,184700,67852370,6410,6410,6410,6410,0
|
|
20230914,184600,67852370,6410,6410,6410,6410,0
|
|
20230914,184500,67852370,6410,6410,6410,6410,0
|
|
20230914,184400,67852370,6410,6410,6410,6410,0
|
|
20230914,184300,67852370,6410,6410,6410,6410,0
|
|
20230914,184200,67852370,6410,6410,6410,6410,0
|
|
20230914,184100,67852370,6410,6410,6410,6410,0
|
|
20230914,184000,67852370,6410,6410,6410,6410,0
|
|
20230914,183900,67852370,6410,6410,6410,6410,0
|
|
20230914,183800,67852370,6410,6410,6410,6410,0
|
|
20230914,183700,67852370,6410,6410,6410,6410,0
|
|
20230914,183600,67852370,6410,6410,6410,6410,0
|
|
20230914,183500,67852370,6410,6410,6410,6410,0
|
|
20230914,183400,67852370,6410,6410,6410,6410,0
|
|
20230914,183300,67852370,6410,6410,6410,6410,0
|
|
20230914,183200,67852370,6410,6410,6410,6410,0
|
|
20230914,183100,67852370,6410,6410,6410,6410,0
|
|
20230914,183000,67852370,6410,6410,6410,6410,0
|
|
20230914,182900,67852370,6410,6410,6410,6410,0
|
|
20230914,182800,67852370,6410,6410,6410,6410,0
|
|
20230914,182700,67852370,6410,6410,6410,6410,0
|
|
20230914,182600,67852370,6410,6410,6410,6410,0
|
|
20230914,182500,67852370,6410,6410,6410,6410,0
|
|
20230914,182400,67852370,6410,6410,6410,6410,0
|
|
20230914,182300,67852370,6410,6410,6410,6410,16
|
|
20230914,182200,67852370,6410,6410,6410,6410,0
|
|
20230914,182100,67852370,6410,6410,6410,6410,0
|
|
20230914,182000,67852370,6410,6410,6410,6410,0
|
|
20230914,181900,67852370,6410,6410,6410,6410,0
|
|
20230914,181800,67852370,6410,6410,6410,6410,0
|
|
20230914,181700,67852370,6410,6410,6410,6410,0
|
|
20230914,181600,67852370,6410,6410,6410,6410,0
|
|
20230914,181500,67852370,6410,6410,6410,6410,0
|
|
20230914,181400,67852370,6410,6410,6410,6410,0
|
|
20230914,181300,67852370,6410,6410,6410,6410,0
|
|
20230914,181200,67852370,6410,6410,6410,6410,0
|
|
20230914,181100,67852370,6410,6410,6410,6410,0
|
|
20230914,181000,67852370,6410,6410,6410,6410,0
|
|
20230914,180900,67852370,6410,6410,6410,6410,0
|
|
20230914,180800,67852370,6410,6410,6410,6410,0
|
|
20230914,180700,67852370,6410,6410,6410,6410,0
|
|
20230914,180600,67852370,6410,6410,6410,6410,0
|
|
20230914,180500,67852370,6410,6410,6410,6410,0
|
|
20230914,180400,67852370,6410,6410,6410,6410,0
|
|
20230914,180300,67852370,6410,6410,6410,6410,0
|
|
20230914,180200,67852370,6410,6410,6410,6410,0
|
|
20230914,180100,67852370,6410,6410,6410,6410,0
|
|
20230914,180000,67852370,6410,6410,6410,6410,0
|
|
20230914,175900,67852370,6410,6410,6410,6410,0
|
|
20230914,175800,67852370,6410,6410,6410,6410,0
|
|
20230914,175700,67852370,6410,6410,6410,6410,0
|
|
20230914,175600,67852370,6410,6410,6410,6410,0
|
|
20230914,175500,67852370,6410,6410,6410,6410,0
|
|
20230914,175400,67852370,6410,6410,6410,6410,0
|
|
20230914,175300,67852370,6410,6410,6410,6410,16
|
|
20230914,175200,67852370,6410,6410,6410,6410,0
|
|
20230914,175100,67852370,6410,6410,6410,6410,0
|
|
20230914,175000,67852370,6410,6410,6410,6410,0
|
|
20230914,174900,67852370,6410,6410,6410,6410,0
|
|
20230914,174800,67852370,6410,6410,6410,6410,0
|
|
20230914,174700,67852370,6410,6410,6410,6410,0
|
|
20230914,174600,67852370,6410,6410,6410,6410,0
|
|
20230914,174500,67852370,6410,6410,6410,6410,0
|
|
20230914,174400,67852370,6410,6410,6410,6410,0
|
|
20230914,174300,67852370,6410,6410,6410,6410,0
|
|
20230914,174200,67852370,6410,6410,6410,6410,0
|
|
20230914,174100,67852370,6410,6410,6410,6410,0
|
|
20230914,174000,67852370,6410,6410,6410,6410,0
|
|
20230914,173900,67852370,6410,6410,6410,6410,0
|
|
20230914,173800,67852370,6410,6410,6410,6410,0
|
|
20230914,173700,67852370,6410,6410,6410,6410,0
|
|
20230914,173600,67852370,6410,6410,6410,6410,0
|
|
20230914,173500,67852370,6410,6410,6410,6410,0
|
|
20230914,173400,67852370,6410,6410,6410,6410,0
|
|
20230914,173300,67852370,6410,6410,6410,6410,0
|
|
20230914,173200,67852370,6410,6410,6410,6410,0
|
|
20230914,173100,67852370,6410,6410,6410,6410,0
|
|
20230914,173000,67852370,6410,6410,6410,6410,0
|
|
20230914,172900,67852370,6410,6410,6410,6410,0
|
|
20230914,172800,67852370,6410,6410,6410,6410,0
|
|
20230914,172700,67852370,6410,6410,6410,6410,0
|
|
20230914,172600,67852370,6410,6410,6410,6410,0
|
|
20230914,172500,67852370,6410,6410,6410,6410,0
|
|
20230914,172400,67852370,6410,6410,6410,6410,0
|
|
20230914,172300,67852370,6410,6410,6410,6410,16
|
|
20230914,172200,67852370,6410,6410,6410,6410,0
|
|
20230914,172100,67852370,6410,6410,6410,6410,0
|
|
20230914,172000,67852370,6410,6410,6410,6410,0
|
|
20230914,171900,67852370,6410,6410,6410,6410,0
|
|
20230914,171800,67852370,6410,6410,6410,6410,0
|
|
20230914,171700,67852370,6410,6410,6410,6410,0
|
|
20230914,171600,67852370,6410,6410,6410,6410,0
|
|
20230914,171500,67852370,6410,6410,6410,6410,0
|
|
20230914,171400,67852370,6410,6410,6410,6410,0
|
|
20230914,171300,67852370,6410,6410,6410,6410,0
|
|
20230914,171200,67852370,6410,6410,6410,6410,0
|
|
20230914,171100,67852370,6410,6410,6410,6410,0
|
|
20230914,171000,67852370,6410,6410,6410,6410,0
|
|
20230914,170900,67852370,6410,6410,6410,6410,0
|
|
20230914,170800,67852370,6410,6410,6410,6410,0
|
|
20230914,170700,67852370,6410,6410,6410,6410,0
|
|
20230914,170600,67852370,6410,6410,6410,6410,0
|
|
20230914,170500,67852370,6410,6410,6410,6410,0
|
|
20230914,170400,67852370,6410,6410,6410,6410,0
|
|
20230914,170300,67852370,6410,6410,6410,6410,0
|
|
20230914,170200,67852370,6410,6410,6410,6410,0
|
|
20230914,170100,67852370,6410,6410,6410,6410,0
|
|
20230914,170000,67852370,6410,6410,6410,6410,0
|
|
20230914,165900,67852370,6410,6410,6410,6410,0
|
|
20230914,165800,67852370,6410,6410,6410,6410,0
|
|
20230914,165700,67852370,6410,6410,6410,6410,0
|
|
20230914,165600,67852370,6410,6410,6410,6410,0
|
|
20230914,165500,67852370,6410,6410,6410,6410,0
|
|
20230914,165400,67852370,6410,6410,6410,6410,0
|
|
20230914,165300,67852370,6410,6410,6410,6410,16
|
|
20230914,165200,67852370,6410,6410,6410,6410,0
|
|
20230914,165100,67852370,6410,6410,6410,6410,0
|
|
20230914,165000,67852370,6410,6410,6410,6410,0
|
|
20230914,164900,67852370,6410,6410,6410,6410,0
|
|
20230914,164800,67852370,6410,6410,6410,6410,0
|
|
20230914,164700,67852370,6410,6410,6410,6410,0
|
|
20230914,164600,67852370,6410,6410,6410,6410,0
|
|
20230914,164500,67852370,6410,6410,6410,6410,0
|
|
20230914,164400,67852370,6410,6410,6410,6410,0
|
|
20230914,164300,67852370,6410,6410,6410,6410,0
|
|
20230914,164200,67852370,6410,6410,6410,6410,0
|
|
20230914,164100,67852370,6410,6410,6410,6410,0
|
|
20230914,164000,67852370,6410,6410,6410,6410,0
|
|
20230914,163900,67852370,6410,6410,6410,6410,0
|
|
20230914,163800,67852370,6410,6410,6410,6410,0
|
|
20230914,163700,67852370,6410,6410,6410,6410,0
|
|
20230914,163600,67852370,6410,6410,6410,6410,0
|
|
20230914,163500,67852370,6410,6410,6410,6410,0
|
|
20230914,163400,67852370,6410,6410,6410,6410,0
|
|
20230914,163300,67852370,6410,6410,6410,6410,0
|
|
20230914,163200,67852370,6410,6410,6410,6410,0
|
|
20230914,163100,67852370,6410,6410,6410,6410,0
|
|
20230914,163000,67852370,6410,6410,6410,6410,0
|
|
20230914,162900,67852370,6410,6410,6410,6410,0
|
|
20230914,162800,67852370,6410,6410,6410,6410,0
|
|
20230914,162700,67852370,6410,6410,6410,6410,0
|
|
20230914,162600,67852370,6410,6410,6410,6410,0
|
|
20230914,162500,67852370,6410,6410,6410,6410,0
|
|
20230914,162400,67852370,6410,6410,6410,6410,0
|
|
20230914,162300,67852370,6410,6410,6410,6410,16
|
|
20230914,162200,67852370,6410,6410,6410,6410,0
|
|
20230914,162100,67852370,6410,6410,6410,6410,0
|
|
20230914,162000,67852370,6410,6410,6410,6410,0
|
|
20230914,161900,67852370,6410,6410,6410,6410,0
|
|
20230914,161800,67852370,6410,6410,6410,6410,0
|
|
20230914,161700,67852370,6410,6410,6410,6410,0
|
|
20230914,161600,67852370,6410,6410,6410,6410,0
|
|
20230914,161500,67852370,6410,6410,6410,6410,0
|
|
20230914,161400,67852370,6410,6410,6410,6410,0
|
|
20230914,161300,67852370,6410,6410,6410,6410,0
|
|
20230914,161200,67852370,6410,6410,6410,6410,0
|
|
20230914,161100,67852370,6410,6410,6410,6410,0
|
|
20230914,161000,67852370,6410,6410,6410,6410,0
|
|
20230914,160900,67852370,6410,6410,6410,6410,0
|
|
20230914,160800,67852370,6410,6410,6410,6410,0
|
|
20230914,160700,67852370,6410,6410,6410,6410,0
|
|
20230914,160600,67852370,6410,6410,6410,6410,0
|
|
20230914,160500,67852370,6410,6410,6410,6410,0
|
|
20230914,160400,67852370,6410,6410,6410,6410,0
|
|
20230914,160300,67852370,6410,6410,6410,6410,0
|
|
20230914,160200,67852370,6410,6410,6410,6410,0
|
|
20230914,160100,67852370,6410,6410,6410,6410,0
|
|
20230914,160000,67852370,6410,6410,6410,6410,0
|
|
20230914,155900,67852370,6410,6410,6410,6410,0
|
|
20230914,155800,67852370,6410,6410,6410,6410,0
|
|
20230914,155700,67852370,6410,6410,6410,6410,0
|
|
20230914,155600,67852370,6410,6410,6410,6410,0
|
|
20230914,155500,67852370,6410,6410,6410,6410,0
|
|
20230914,155400,67852370,6410,6410,6410,6410,0
|
|
20230914,155300,67852370,6410,6410,6410,6410,16
|
|
20230914,155200,67852370,6410,6410,6410,6410,0
|
|
20230914,155100,67852370,6410,6410,6410,6410,0
|
|
20230914,155000,67852370,6410,6410,6410,6410,0
|
|
20230914,154900,67852370,6410,6410,6410,6410,0
|
|
20230914,154800,67852370,6410,6410,6410,6410,0
|
|
20230914,154700,67852370,6410,6410,6410,6410,0
|
|
20230914,154600,67852370,6410,6410,6410,6410,0
|
|
20230914,154500,67852370,6410,6410,6410,6410,0
|
|
20230914,154400,67852370,6410,6410,6410,6410,0
|
|
20230914,154300,67852370,6410,6410,6410,6410,0
|
|
20230914,154200,67852370,6410,6410,6410,6410,0
|
|
20230914,154100,67852370,6410,6410,6410,6410,0
|
|
20230914,154000,67852370,6410,6410,6410,6410,0
|
|
20230914,153900,67852370,6410,6410,6410,6410,0
|
|
20230914,153800,67852370,6410,6410,6410,6410,0
|
|
20230914,153700,67852370,6410,6410,6410,6410,0
|
|
20230914,153600,67852370,6410,6410,6410,6410,0
|
|
20230914,153500,67852370,6410,6410,6410,6410,0
|
|
20230914,153400,67852370,6410,6410,6410,6410,0
|
|
20230914,153300,67852370,6410,6410,6410,6410,0
|
|
20230914,153200,67852370,6410,6410,6410,6410,0
|
|
20230914,153100,67852370,6410,6410,6410,6410,0
|
|
20230914,153000,67852370,6410,6410,6410,6410,16
|
|
20230914,152900,67749810,6400,6400,6400,6400,0
|
|
20230914,152800,67749810,6400,6400,6400,6400,0
|
|
20230914,152700,67749810,6400,6400,6400,6400,0
|
|
20230914,152600,67749810,6400,6400,6400,6400,0
|
|
20230914,152500,67749810,6400,6400,6400,6400,0
|
|
20230914,152400,67749810,6400,6400,6400,6400,0
|
|
20230914,152300,67749810,6400,6400,6400,6400,0
|
|
20230914,152200,67749810,6400,6400,6400,6400,0
|
|
20230914,152100,67749810,6400,6400,6400,6400,0
|
|
20230914,152000,67749810,6400,6400,6400,6400,0
|
|
20230914,151900,67749810,6400,6400,6400,6400,2
|
|
20230914,151800,67737010,6360,6360,6360,6360,0
|
|
20230914,151700,67737010,6360,6360,6360,6360,0
|
|
20230914,151600,67737010,6360,6410,6410,6350,302
|
|
20230914,151500,65807980,6390,6410,6410,6390,43
|
|
20230914,151400,65532390,6390,6390,6390,6390,0
|
|
20230914,151300,65532390,6390,6410,6410,6390,25
|
|
20230914,151200,65372180,6390,6390,6390,6390,0
|
|
20230914,151100,65372180,6390,6390,6390,6390,0
|
|
20230914,151000,65372180,6390,6410,6410,6390,16
|
|
20230914,150900,65269640,6390,6390,6390,6390,0
|
|
20230914,150800,65269640,6390,6390,6390,6390,0
|
|
20230914,150700,65269640,6390,6390,6390,6390,0
|
|
20230914,150600,65269640,6390,6390,6390,6390,27
|
|
20230914,150500,65097110,6410,6410,6410,6410,6
|
|
20230914,150400,65058650,6390,6390,6390,6390,14
|
|
20230914,150300,64969190,6390,6410,6410,6390,39
|
|
20230914,150200,64719240,6390,6390,6390,6390,0
|
|
20230914,150100,64719240,6390,6410,6410,6390,35
|
|
20230914,150000,64494930,6390,6390,6390,6390,0
|
|
20230914,145900,64494930,6390,6390,6390,6390,0
|
|
20230914,145800,64494930,6390,6390,6390,6390,0
|
|
20230914,145700,64494930,6390,6390,6390,6390,0
|
|
20230914,145600,64494930,6390,6390,6390,6390,21
|
|
20230914,145500,64360740,6380,6380,6380,6380,0
|
|
20230914,145400,64360740,6380,6380,6380,6380,0
|
|
20230914,145300,64360740,6380,6380,6380,6380,0
|
|
20230914,145200,64360740,6380,6380,6380,6380,0
|
|
20230914,145100,64360740,6380,6380,6380,6380,0
|
|
20230914,145000,64360740,6380,6380,6380,6380,0
|
|
20230914,144900,64360740,6380,6410,6410,6380,8
|
|
20230914,144800,64309490,6380,6380,6380,6380,0
|
|
20230914,144700,64309490,6380,6410,6410,6380,168
|
|
20230914,144600,63232910,6380,6380,6380,6380,0
|
|
20230914,144500,63232910,6380,6380,6380,6380,0
|
|
20230914,144400,63232910,6380,6380,6380,6380,0
|
|
20230914,144300,63232910,6380,6380,6380,6380,0
|
|
20230914,144200,63232910,6380,6380,6380,6380,0
|
|
20230914,144100,63232910,6380,6380,6380,6380,0
|
|
20230914,144000,63232910,6380,6410,6410,6380,32
|
|
20230914,143900,63027850,6380,6380,6380,6380,0
|
|
20230914,143800,63027850,6380,6380,6380,6380,0
|
|
20230914,143700,63027850,6380,6380,6380,6380,0
|
|
20230914,143600,63027850,6380,6380,6380,6380,0
|
|
20230914,143500,63027850,6380,6380,6380,6380,0
|
|
20230914,143400,63027850,6380,6380,6380,6380,0
|
|
20230914,143300,63027850,6380,6380,6380,6380,0
|
|
20230914,143200,63027850,6380,6380,6380,6380,0
|
|
20230914,143100,63027850,6380,6410,6410,6380,75
|
|
20230914,143000,62547250,6390,6390,6390,6390,0
|
|
20230914,142900,62547250,6390,6390,6390,6390,0
|
|
20230914,142800,62547250,6390,6390,6390,6390,0
|
|
20230914,142700,62547250,6390,6390,6390,6390,0
|
|
20230914,142600,62547250,6390,6390,6390,6390,0
|
|
20230914,142500,62547250,6390,6390,6390,6390,0
|
|
20230914,142400,62547250,6390,6390,6390,6390,0
|
|
20230914,142300,62547250,6390,6420,6420,6390,74
|
|
20230914,142200,62072290,6420,6420,6420,6420,0
|
|
20230914,142100,62072290,6420,6410,6420,6410,368
|
|
20230914,142000,59709970,6420,6420,6420,6420,0
|
|
20230914,141900,59709970,6420,6400,6420,6400,530
|
|
20230914,141800,56317890,6390,6390,6390,6390,0
|
|
20230914,141700,56317890,6390,6390,6390,6390,0
|
|
20230914,141600,56317890,6390,6390,6390,6390,158
|
|
20230914,141500,55308270,6380,6380,6380,6380,0
|
|
20230914,141400,55308270,6380,6390,6390,6380,74
|
|
20230914,141300,54835450,6380,6380,6380,6380,0
|
|
20230914,141200,54835450,6380,6380,6380,6380,0
|
|
20230914,141100,54835450,6380,6380,6380,6380,0
|
|
20230914,141000,54835450,6380,6380,6380,6380,0
|
|
20230914,140900,54835450,6380,6380,6380,6380,0
|
|
20230914,140800,54835450,6380,6380,6380,6380,0
|
|
20230914,140700,54835450,6380,6380,6380,6380,0
|
|
20230914,140600,54835450,6380,6380,6380,6380,0
|
|
20230914,140500,54835450,6380,6380,6380,6380,0
|
|
20230914,140400,54835450,6380,6380,6380,6380,0
|
|
20230914,140300,54835450,6380,6380,6380,6380,0
|
|
20230914,140200,54835450,6380,6380,6380,6380,0
|
|
20230914,140100,54835450,6380,6380,6380,6380,0
|
|
20230914,140000,54835450,6380,6380,6380,6380,0
|
|
20230914,135900,54835450,6380,6390,6390,6380,84
|
|
20230914,135800,54298750,6380,6380,6380,6380,0
|
|
20230914,135700,54298750,6380,6380,6380,6380,0
|
|
20230914,135600,54298750,6380,6380,6380,6380,0
|
|
20230914,135500,54298750,6380,6380,6380,6380,0
|
|
20230914,135400,54298750,6380,6380,6380,6380,0
|
|
20230914,135300,54298750,6380,6380,6380,6380,0
|
|
20230914,135200,54298750,6380,6380,6380,6380,0
|
|
20230914,135100,54298750,6380,6380,6380,6380,0
|
|
20230914,135000,54298750,6380,6380,6380,6380,0
|
|
20230914,134900,54298750,6380,6390,6390,6380,106
|
|
20230914,134800,53621470,6390,6390,6390,6390,0
|
|
20230914,134700,53621470,6390,6390,6390,6390,0
|
|
20230914,134600,53621470,6390,6390,6390,6390,0
|
|
20230914,134500,53621470,6390,6390,6390,6390,0
|
|
20230914,134400,53621470,6390,6390,6390,6390,0
|
|
20230914,134300,53621470,6390,6390,6390,6390,10
|
|
20230914,134200,53557570,6390,6390,6390,6390,0
|
|
20230914,134100,53557570,6390,6390,6390,6390,0
|
|
20230914,134000,53557570,6390,6390,6390,6390,0
|
|
20230914,133900,53557570,6390,6390,6390,6390,0
|
|
20230914,133800,53557570,6390,6390,6390,6390,0
|
|
20230914,133700,53557570,6390,6390,6390,6390,0
|
|
20230914,133600,53557570,6390,6390,6390,6390,1
|
|
20230914,133500,53551180,6380,6380,6380,6380,0
|
|
20230914,133400,53551180,6380,6380,6380,6380,0
|
|
20230914,133300,53551180,6380,6390,6390,6380,173
|
|
20230914,133200,52445820,6390,6390,6390,6390,0
|
|
20230914,133100,52445820,6390,6390,6390,6390,0
|
|
20230914,133000,52445820,6390,6390,6390,6390,2
|
|
20230914,132900,52433040,6400,6400,6400,6400,0
|
|
20230914,132800,52433040,6400,6400,6400,6400,1
|
|
20230914,132700,52426640,6380,6380,6380,6380,0
|
|
20230914,132600,52426640,6380,6380,6380,6380,0
|
|
20230914,132500,52426640,6380,6380,6380,6380,0
|
|
20230914,132400,52426640,6380,6380,6380,6380,0
|
|
20230914,132300,52426640,6380,6400,6400,6380,16
|
|
20230914,132200,52324260,6380,6380,6380,6380,0
|
|
20230914,132100,52324260,6380,6380,6380,6380,0
|
|
20230914,132000,52324260,6380,6380,6380,6380,0
|
|
20230914,131900,52324260,6380,6380,6380,6380,0
|
|
20230914,131800,52324260,6380,6380,6380,6380,0
|
|
20230914,131700,52324260,6380,6380,6380,6380,0
|
|
20230914,131600,52324260,6380,6380,6380,6380,0
|
|
20230914,131500,52324260,6380,6380,6380,6380,0
|
|
20230914,131400,52324260,6380,6380,6380,6380,0
|
|
20230914,131300,52324260,6380,6380,6380,6380,0
|
|
20230914,131200,52324260,6380,6380,6380,6380,0
|
|
20230914,131100,52324260,6380,6380,6380,6380,0
|
|
20230914,131000,52324260,6380,6380,6380,6380,0
|
|
20230914,130900,52324260,6380,6380,6380,6380,0
|
|
20230914,130800,52324260,6380,6380,6380,6380,0
|
|
20230914,130700,52324260,6380,6380,6380,6380,0
|
|
20230914,130600,52324260,6380,6380,6380,6380,0
|
|
20230914,130500,52324260,6380,6380,6380,6380,0
|
|
20230914,130400,52324260,6380,6400,6400,6380,35
|
|
20230914,130300,52100300,6400,6400,6400,6400,0
|
|
20230914,130200,52100300,6400,6400,6400,6400,0
|
|
20230914,130100,52100300,6400,6400,6400,6400,0
|
|
20230914,130000,52100300,6400,6400,6400,6400,0
|
|
20230914,125900,52100300,6400,6400,6400,6400,0
|
|
20230914,125800,52100300,6400,6400,6400,6400,0
|
|
20230914,125700,52100300,6400,6400,6400,6400,0
|
|
20230914,125600,52100300,6400,6400,6400,6400,0
|
|
20230914,125500,52100300,6400,6400,6400,6400,0
|
|
20230914,125400,52100300,6400,6400,6400,6400,0
|
|
20230914,125300,52100300,6400,6400,6400,6400,0
|
|
20230914,125200,52100300,6400,6400,6400,6400,0
|
|
20230914,125100,52100300,6400,6400,6400,6400,0
|
|
20230914,125000,52100300,6400,6400,6400,6400,0
|
|
20230914,124900,52100300,6400,6400,6400,6400,0
|
|
20230914,124800,52100300,6400,6400,6400,6400,0
|
|
20230914,124700,52100300,6400,6400,6400,6400,0
|
|
20230914,124600,52100300,6400,6400,6400,6400,0
|
|
20230914,124500,52100300,6400,6400,6400,6400,0
|
|
20230914,124400,52100300,6400,6360,6400,6360,158
|
|
20230914,124300,51091060,6360,6360,6360,6360,0
|
|
20230914,124200,51091060,6360,6360,6360,6360,0
|
|
20230914,124100,51091060,6360,6360,6360,6360,0
|
|
20230914,124000,51091060,6360,6360,6360,6360,0
|
|
20230914,123900,51091060,6360,6360,6360,6360,0
|
|
20230914,123800,51091060,6360,6360,6360,6360,0
|
|
20230914,123700,51091060,6360,6360,6360,6360,10
|
|
20230914,123600,51027460,6360,6360,6360,6360,0
|
|
20230914,123500,51027460,6360,6360,6360,6360,0
|
|
20230914,123400,51027460,6360,6360,6360,6360,0
|
|
20230914,123300,51027460,6360,6360,6360,6360,0
|
|
20230914,123200,51027460,6360,6360,6360,6360,0
|
|
20230914,123100,51027460,6360,6360,6360,6360,0
|
|
20230914,123000,51027460,6360,6360,6360,6360,0
|
|
20230914,122900,51027460,6360,6360,6360,6360,0
|
|
20230914,122800,51027460,6360,6360,6360,6360,0
|
|
20230914,122700,51027460,6360,6360,6360,6360,23
|
|
20230914,122600,50881180,6380,6380,6380,6380,0
|
|
20230914,122500,50881180,6380,6380,6380,6380,0
|
|
20230914,122400,50881180,6380,6380,6380,6380,0
|
|
20230914,122300,50881180,6380,6380,6380,6380,0
|
|
20230914,122200,50881180,6380,6380,6380,6380,0
|
|
20230914,122100,50881180,6380,6380,6380,6380,0
|
|
20230914,122000,50881180,6380,6380,6380,6380,0
|
|
20230914,121900,50881180,6380,6380,6380,6380,0
|
|
20230914,121800,50881180,6380,6380,6380,6380,0
|
|
20230914,121700,50881180,6380,6380,6380,6380,0
|
|
20230914,121600,50881180,6380,6380,6380,6380,1
|
|
20230914,121500,50874800,6380,6380,6380,6380,0
|
|
20230914,121400,50874800,6380,6380,6380,6380,0
|
|
20230914,121300,50874800,6380,6380,6380,6380,0
|
|
20230914,121200,50874800,6380,6380,6380,6380,0
|
|
20230914,121100,50874800,6380,6380,6380,6380,0
|
|
20230914,121000,50874800,6380,6380,6380,6380,0
|
|
20230914,120900,50874800,6380,6380,6380,6380,0
|
|
20230914,120800,50874800,6380,6380,6380,6380,0
|
|
20230914,120700,50874800,6380,6380,6380,6380,1
|
|
20230914,120600,50868420,6380,6380,6380,6380,0
|
|
20230914,120500,50868420,6380,6380,6380,6380,0
|
|
20230914,120400,50868420,6380,6380,6380,6380,1
|
|
20230914,120300,50862040,6380,6380,6380,6380,0
|
|
20230914,120200,50862040,6380,6380,6380,6380,0
|
|
20230914,120100,50862040,6380,6380,6380,6380,0
|
|
20230914,120000,50862040,6380,6380,6380,6380,0
|
|
20230914,115900,50862040,6380,6380,6380,6380,0
|
|
20230914,115800,50862040,6380,6380,6380,6380,0
|
|
20230914,115700,50862040,6380,6380,6380,6380,0
|
|
20230914,115600,50862040,6380,6380,6380,6380,0
|
|
20230914,115500,50862040,6380,6380,6380,6380,0
|
|
20230914,115400,50862040,6380,6380,6380,6380,0
|
|
20230914,115300,50862040,6380,6380,6380,6380,12
|
|
20230914,115200,50785480,6360,6360,6360,6360,0
|
|
20230914,115100,50785480,6360,6360,6360,6360,0
|
|
20230914,115000,50785480,6360,6360,6360,6360,0
|
|
20230914,114900,50785480,6360,6360,6360,6360,0
|
|
20230914,114800,50785480,6360,6360,6360,6360,0
|
|
20230914,114700,50785480,6360,6360,6360,6360,0
|
|
20230914,114600,50785480,6360,6360,6360,6360,0
|
|
20230914,114500,50785480,6360,6360,6360,6360,0
|
|
20230914,114400,50785480,6360,6360,6360,6360,0
|
|
20230914,114300,50785480,6360,6360,6360,6360,0
|
|
20230914,114200,50785480,6360,6360,6360,6360,0
|
|
20230914,114100,50785480,6360,6360,6360,6360,0
|
|
20230914,114000,50785480,6360,6360,6360,6360,0
|
|
20230914,113900,50785480,6360,6360,6360,6360,0
|
|
20230914,113800,50785480,6360,6360,6360,6360,0
|
|
20230914,113700,50785480,6360,6360,6360,6360,0
|
|
20230914,113600,50785480,6360,6360,6360,6360,0
|
|
20230914,113500,50785480,6360,6360,6360,6360,0
|
|
20230914,113400,50785480,6360,6360,6360,6360,0
|
|
20230914,113300,50785480,6360,6360,6360,6360,0
|
|
20230914,113200,50785480,6360,6360,6360,6360,0
|
|
20230914,113100,50785480,6360,6360,6360,6360,0
|
|
20230914,113000,50785480,6360,6360,6360,6360,0
|
|
20230914,112900,50785480,6360,6360,6360,6360,0
|
|
20230914,112800,50785480,6360,6360,6360,6360,0
|
|
20230914,112700,50785480,6360,6360,6360,6360,0
|
|
20230914,112600,50785480,6360,6360,6360,6360,0
|
|
20230914,112500,50785480,6360,6360,6360,6360,0
|
|
20230914,112400,50785480,6360,6360,6360,6360,0
|
|
20230914,112300,50785480,6360,6360,6360,6360,2
|
|
20230914,112200,50772760,6370,6370,6370,6370,0
|
|
20230914,112100,50772760,6370,6370,6370,6370,0
|
|
20230914,112000,50772760,6370,6370,6370,6370,0
|
|
20230914,111900,50772760,6370,6370,6370,6370,0
|
|
20230914,111800,50772760,6370,6370,6370,6370,1
|
|
20230914,111700,50766390,6340,6340,6340,6340,0
|
|
20230914,111600,50766390,6340,6340,6340,6340,0
|
|
20230914,111500,50766390,6340,6350,6350,6340,311
|
|
20230914,111400,48794550,6350,6350,6350,6350,1
|
|
20230914,111300,48788200,6340,6340,6340,6340,0
|
|
20230914,111200,48788200,6340,6340,6340,6340,0
|
|
20230914,111100,48788200,6340,6340,6340,6340,0
|
|
20230914,111000,48788200,6340,6340,6340,6340,0
|
|
20230914,110900,48788200,6340,6340,6340,6340,0
|
|
20230914,110800,48788200,6340,6340,6340,6340,0
|
|
20230914,110700,48788200,6340,6370,6370,6340,538
|
|
20230914,110600,45367710,6370,6370,6370,6370,0
|
|
20230914,110500,45367710,6370,6370,6370,6370,0
|
|
20230914,110400,45367710,6370,6370,6370,6370,0
|
|
20230914,110300,45367710,6370,6370,6370,6360,41
|
|
20230914,110200,45106580,6370,6370,6370,6370,0
|
|
20230914,110100,45106580,6370,6370,6370,6370,0
|
|
20230914,110000,45106580,6370,6370,6370,6370,0
|
|
20230914,105900,45106580,6370,6370,6370,6370,0
|
|
20230914,105800,45106580,6370,6370,6370,6370,0
|
|
20230914,105700,45106580,6370,6370,6370,6370,0
|
|
20230914,105600,45106580,6370,6370,6370,6370,0
|
|
20230914,105500,45106580,6370,6370,6370,6370,0
|
|
20230914,105400,45106580,6370,6370,6370,6370,0
|
|
20230914,105300,45106580,6370,6370,6370,6370,0
|
|
20230914,105200,45106580,6370,6370,6370,6370,86
|
|
20230914,105100,44558760,6370,6370,6370,6370,0
|
|
20230914,105000,44558760,6370,6370,6370,6370,0
|
|
20230914,104900,44558760,6370,6370,6370,6370,0
|
|
20230914,104800,44558760,6370,6370,6370,6370,1
|
|
20230914,104700,44552390,6370,6370,6370,6370,0
|
|
20230914,104600,44552390,6370,6370,6370,6370,0
|
|
20230914,104500,44552390,6370,6370,6370,6370,0
|
|
20230914,104400,44552390,6370,6370,6370,6370,12
|
|
20230914,104300,44475950,6370,6370,6370,6370,0
|
|
20230914,104200,44475950,6370,6370,6370,6370,0
|
|
20230914,104100,44475950,6370,6370,6370,6370,11
|
|
20230914,104000,44405880,6370,6370,6370,6370,0
|
|
20230914,103900,44405880,6370,6370,6370,6370,0
|
|
20230914,103800,44405880,6370,6370,6370,6370,1
|
|
20230914,103700,44399510,6370,6370,6370,6370,0
|
|
20230914,103600,44399510,6370,6370,6370,6370,0
|
|
20230914,103500,44399510,6370,6370,6370,6370,2
|
|
20230914,103400,44386770,6370,6370,6370,6370,0
|
|
20230914,103300,44386770,6370,6370,6370,6370,0
|
|
20230914,103200,44386770,6370,6330,6370,6330,110
|
|
20230914,103100,43690310,6320,6320,6320,6320,0
|
|
20230914,103000,43690310,6320,6320,6320,6320,0
|
|
20230914,102900,43690310,6320,6320,6320,6320,0
|
|
20230914,102800,43690310,6320,6320,6320,6320,0
|
|
20230914,102700,43690310,6320,6320,6320,6320,0
|
|
20230914,102600,43690310,6320,6320,6320,6320,0
|
|
20230914,102500,43690310,6320,6320,6320,6320,0
|
|
20230914,102400,43690310,6320,6320,6320,6320,28
|
|
20230914,102300,43513350,6310,6350,6350,6310,426
|
|
20230914,102200,40814750,6360,6440,6440,6360,518
|
|
20230914,102100,37480270,6440,6440,6440,6440,0
|
|
20230914,102000,37480270,6440,6440,6440,6440,0
|
|
20230914,101900,37480270,6440,6440,6440,6440,100
|
|
20230914,101800,36836270,6450,6450,6450,6450,0
|
|
20230914,101700,36836270,6450,6450,6450,6450,0
|
|
20230914,101600,36836270,6450,6450,6450,6450,0
|
|
20230914,101500,36836270,6450,6450,6450,6450,0
|
|
20230914,101400,36836270,6450,6450,6450,6450,100
|
|
20230914,101300,36191270,6460,6460,6460,6460,0
|
|
20230914,101200,36191270,6460,6460,6460,6460,0
|
|
20230914,101100,36191270,6460,6460,6460,6460,5
|
|
20230914,101000,36158970,6460,6460,6460,6460,1
|
|
20230914,100900,36152510,6460,6460,6460,6460,0
|
|
20230914,100800,36152510,6460,6440,6460,6440,20
|
|
20230914,100700,36023590,6360,6360,6360,6360,0
|
|
20230914,100600,36023590,6360,6360,6360,6360,0
|
|
20230914,100500,36023590,6360,6360,6360,6360,0
|
|
20230914,100400,36023590,6360,6360,6360,6360,0
|
|
20230914,100300,36023590,6360,6360,6360,6360,0
|
|
20230914,100200,36023590,6360,6360,6360,6360,7
|
|
20230914,100100,35979070,6450,6450,6450,6450,0
|
|
20230914,100000,35979070,6450,6450,6450,6450,0
|
|
20230914,095900,35979070,6450,6450,6450,6450,0
|
|
20230914,095800,35979070,6450,6450,6450,6450,0
|
|
20230914,095700,35979070,6450,6450,6450,6450,0
|
|
20230914,095600,35979070,6450,6450,6450,6450,0
|
|
20230914,095500,35979070,6450,6450,6450,6450,0
|
|
20230914,095400,35979070,6450,6450,6450,6450,0
|
|
20230914,095300,35979070,6450,6450,6450,6450,1
|
|
20230914,095200,35972620,6470,6470,6470,6470,0
|
|
20230914,095100,35972620,6470,6440,6470,6440,100
|
|
20230914,095000,35327630,6440,6440,6440,6440,0
|
|
20230914,094900,35327630,6440,6440,6440,6440,0
|
|
20230914,094800,35327630,6440,6440,6440,6440,1
|
|
20230914,094700,35321190,6440,6440,6440,6440,1
|
|
20230914,094600,35314750,6440,6440,6440,6440,0
|
|
20230914,094500,35314750,6440,6440,6440,6440,0
|
|
20230914,094400,35314750,6440,6440,6440,6440,0
|
|
20230914,094300,35314750,6440,6440,6440,6440,0
|
|
20230914,094200,35314750,6440,6440,6440,6440,0
|
|
20230914,094100,35314750,6440,6440,6440,6440,0
|
|
20230914,094000,35314750,6440,6440,6440,6440,0
|
|
20230914,093900,35314750,6440,6440,6440,6440,0
|
|
20230914,093800,35314750,6440,6440,6440,6440,1
|
|
20230914,093700,35308310,6440,6440,6440,6440,0
|
|
20230914,093600,35308310,6440,6440,6440,6440,3
|
|
20230914,093500,35288990,6400,6400,6400,6400,0
|
|
20230914,093400,35288990,6400,6380,6400,6380,4358
|
|
20230914,093300,7437830,6350,6400,6400,6350,381
|
|
20230914,093200,5007610,6400,6400,6400,6400,100
|
|
20230914,093100,4367610,6400,6400,6400,6400,0
|
|
20230914,093000,4367610,6400,6400,6400,6400,0
|
|
20230914,092900,4367610,6400,6400,6400,6400,0
|
|
20230914,092800,4367610,6400,6400,6400,6400,0
|
|
20230914,092700,4367610,6400,6400,6400,6400,0
|
|
20230914,092600,4367610,6400,6400,6400,6400,0
|
|
20230914,092500,4367610,6400,6400,6400,6400,0
|
|
20230914,092400,4367610,6400,6400,6400,6400,8
|
|
20230914,092300,4316410,6400,6400,6400,6400,2
|
|
20230914,092200,4303610,6400,6400,6400,6400,0
|
|
20230914,092100,4303610,6400,6400,6400,6400,0
|
|
20230914,092000,4303610,6400,6400,6400,6400,0
|
|
20230914,091900,4303610,6400,6400,6400,6400,100
|
|
20230914,091800,3663610,6390,6390,6390,6390,0
|
|
20230914,091700,3663610,6390,6390,6390,6390,0
|
|
20230914,091600,3663610,6390,6390,6390,6390,0
|
|
20230914,091500,3663610,6390,6390,6390,6390,0
|
|
20230914,091400,3663610,6390,6440,6440,6390,30
|
|
20230914,091300,3471590,6400,6400,6400,6400,30
|
|
20230914,091200,3279590,6430,6430,6430,6430,7
|
|
20230914,091100,3234580,6430,6430,6430,6430,0
|
|
20230914,091000,3234580,6430,6430,6430,6430,0
|
|
20230914,090900,3234580,6430,6430,6430,6430,3
|
|
20230914,090800,3215290,6470,6470,6470,6470,0
|
|
20230914,090700,3215290,6470,6470,6470,6470,0
|
|
20230914,090600,3215290,6470,6470,6470,6470,0
|
|
20230914,090500,3215290,6470,6420,6470,6420,201
|
|
20230914,090400,1922900,6410,6420,6420,6410,27
|
|
20230914,090300,1749600,6480,6480,6480,6480,0
|
|
20230914,090200,1749600,6480,6480,6480,6480,0
|
|
20230914,090100,1749600,6480,6480,6480,6480,0
|
|
20230914,090000,1749600,6480,6480,6480,6480,270
|