589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184600,400274070,6370,6370,6370,6370,488
|
|
20230908,184500,400274070,6370,6370,6370,6370,0
|
|
20230908,184400,400274070,6370,6370,6370,6370,0
|
|
20230908,184300,400274070,6370,6370,6370,6370,0
|
|
20230908,184200,400274070,6370,6370,6370,6370,0
|
|
20230908,184100,400274070,6370,6370,6370,6370,0
|
|
20230908,184000,400274070,6370,6370,6370,6370,0
|
|
20230908,183900,400274070,6370,6370,6370,6370,0
|
|
20230908,183800,400274070,6370,6370,6370,6370,0
|
|
20230908,183700,400274070,6370,6370,6370,6370,0
|
|
20230908,183600,400274070,6370,6370,6370,6370,0
|
|
20230908,183500,400274070,6370,6370,6370,6370,0
|
|
20230908,183400,400274070,6370,6370,6370,6370,0
|
|
20230908,183300,400274070,6370,6370,6370,6370,0
|
|
20230908,183200,400274070,6370,6370,6370,6370,0
|
|
20230908,183100,400274070,6370,6370,6370,6370,0
|
|
20230908,183000,400274070,6370,6370,6370,6370,0
|
|
20230908,182900,400274070,6370,6370,6370,6370,0
|
|
20230908,182800,400274070,6370,6370,6370,6370,0
|
|
20230908,182700,400274070,6370,6370,6370,6370,0
|
|
20230908,182600,400274070,6370,6370,6370,6370,0
|
|
20230908,182500,400274070,6370,6370,6370,6370,0
|
|
20230908,182400,400274070,6370,6370,6370,6370,0
|
|
20230908,182300,400274070,6370,6370,6370,6370,0
|
|
20230908,182200,400274070,6370,6370,6370,6370,0
|
|
20230908,182100,400274070,6370,6370,6370,6370,0
|
|
20230908,182000,400274070,6370,6370,6370,6370,0
|
|
20230908,181900,400274070,6370,6370,6370,6370,0
|
|
20230908,181800,400274070,6370,6370,6370,6370,0
|
|
20230908,181700,400274070,6370,6370,6370,6370,0
|
|
20230908,181600,400274070,6370,6370,6370,6370,488
|
|
20230908,181500,400274070,6370,6370,6370,6370,0
|
|
20230908,181400,400274070,6370,6370,6370,6370,0
|
|
20230908,181300,400274070,6370,6370,6370,6370,0
|
|
20230908,181200,400274070,6370,6370,6370,6370,0
|
|
20230908,181100,400274070,6370,6370,6370,6370,0
|
|
20230908,181000,400274070,6370,6370,6370,6370,0
|
|
20230908,180900,400274070,6370,6370,6370,6370,0
|
|
20230908,180800,400274070,6370,6370,6370,6370,0
|
|
20230908,180700,400274070,6370,6370,6370,6370,0
|
|
20230908,180600,400274070,6370,6370,6370,6370,0
|
|
20230908,180500,400274070,6370,6370,6370,6370,0
|
|
20230908,180400,400274070,6370,6370,6370,6370,0
|
|
20230908,180300,400274070,6370,6370,6370,6370,0
|
|
20230908,180200,400274070,6370,6370,6370,6370,0
|
|
20230908,180100,400274070,6370,6370,6370,6370,0
|
|
20230908,180000,400274070,6370,6370,6370,6370,0
|
|
20230908,175900,400274070,6370,6370,6370,6370,0
|
|
20230908,175800,400274070,6370,6370,6370,6370,0
|
|
20230908,175700,400274070,6370,6370,6370,6370,0
|
|
20230908,175600,400274070,6370,6370,6370,6370,0
|
|
20230908,175500,400274070,6370,6370,6370,6370,0
|
|
20230908,175400,400274070,6370,6370,6370,6370,0
|
|
20230908,175300,400274070,6370,6370,6370,6370,0
|
|
20230908,175200,400274070,6370,6370,6370,6370,0
|
|
20230908,175100,400274070,6370,6370,6370,6370,0
|
|
20230908,175000,400274070,6370,6370,6370,6370,0
|
|
20230908,174900,400274070,6370,6370,6370,6370,0
|
|
20230908,174800,400274070,6370,6370,6370,6370,0
|
|
20230908,174700,400274070,6370,6370,6370,6370,0
|
|
20230908,174600,400274070,6370,6370,6370,6370,488
|
|
20230908,174500,400274070,6370,6370,6370,6370,0
|
|
20230908,174400,400274070,6370,6370,6370,6370,0
|
|
20230908,174300,400274070,6370,6370,6370,6370,0
|
|
20230908,174200,400274070,6370,6370,6370,6370,0
|
|
20230908,174100,400274070,6370,6370,6370,6370,0
|
|
20230908,174000,400274070,6370,6370,6370,6370,0
|
|
20230908,173900,400274070,6370,6370,6370,6370,0
|
|
20230908,173800,400274070,6370,6370,6370,6370,0
|
|
20230908,173700,400274070,6370,6370,6370,6370,0
|
|
20230908,173600,400274070,6370,6370,6370,6370,0
|
|
20230908,173500,400274070,6370,6370,6370,6370,0
|
|
20230908,173400,400274070,6370,6370,6370,6370,0
|
|
20230908,173300,400274070,6370,6370,6370,6370,0
|
|
20230908,173200,400274070,6370,6370,6370,6370,0
|
|
20230908,173100,400274070,6370,6370,6370,6370,0
|
|
20230908,173000,400274070,6370,6370,6370,6370,0
|
|
20230908,172900,400274070,6370,6370,6370,6370,0
|
|
20230908,172800,400274070,6370,6370,6370,6370,0
|
|
20230908,172700,400274070,6370,6370,6370,6370,0
|
|
20230908,172600,400274070,6370,6370,6370,6370,0
|
|
20230908,172500,400274070,6370,6370,6370,6370,0
|
|
20230908,172400,400274070,6370,6370,6370,6370,0
|
|
20230908,172300,400274070,6370,6370,6370,6370,0
|
|
20230908,172200,400274070,6370,6370,6370,6370,0
|
|
20230908,172100,400274070,6370,6370,6370,6370,0
|
|
20230908,172000,400274070,6370,6370,6370,6370,0
|
|
20230908,171900,400274070,6370,6370,6370,6370,0
|
|
20230908,171800,400274070,6370,6370,6370,6370,0
|
|
20230908,171700,400274070,6370,6370,6370,6370,0
|
|
20230908,171600,400274070,6370,6370,6370,6370,488
|
|
20230908,171500,400274070,6370,6370,6370,6370,0
|
|
20230908,171400,400274070,6370,6370,6370,6370,0
|
|
20230908,171300,400274070,6370,6370,6370,6370,0
|
|
20230908,171200,400274070,6370,6370,6370,6370,0
|
|
20230908,171100,400274070,6370,6370,6370,6370,0
|
|
20230908,171000,400274070,6370,6370,6370,6370,0
|
|
20230908,170900,400274070,6370,6370,6370,6370,0
|
|
20230908,170800,400274070,6370,6370,6370,6370,0
|
|
20230908,170700,400274070,6370,6370,6370,6370,0
|
|
20230908,170600,400274070,6370,6370,6370,6370,0
|
|
20230908,170500,400274070,6370,6370,6370,6370,0
|
|
20230908,170400,400274070,6370,6370,6370,6370,0
|
|
20230908,170300,400274070,6370,6370,6370,6370,0
|
|
20230908,170200,400274070,6370,6370,6370,6370,0
|
|
20230908,170100,400274070,6370,6370,6370,6370,0
|
|
20230908,170000,400274070,6370,6370,6370,6370,0
|
|
20230908,165900,400274070,6370,6370,6370,6370,0
|
|
20230908,165800,400274070,6370,6370,6370,6370,0
|
|
20230908,165700,400274070,6370,6370,6370,6370,0
|
|
20230908,165600,400274070,6370,6370,6370,6370,0
|
|
20230908,165500,400274070,6370,6370,6370,6370,0
|
|
20230908,165400,400274070,6370,6370,6370,6370,0
|
|
20230908,165300,400274070,6370,6370,6370,6370,0
|
|
20230908,165200,400274070,6370,6370,6370,6370,0
|
|
20230908,165100,400274070,6370,6370,6370,6370,0
|
|
20230908,165000,400274070,6370,6370,6370,6370,0
|
|
20230908,164900,400274070,6370,6370,6370,6370,0
|
|
20230908,164800,400274070,6370,6370,6370,6370,0
|
|
20230908,164700,400274070,6370,6370,6370,6370,0
|
|
20230908,164600,400274070,6370,6370,6370,6370,488
|
|
20230908,164500,400274070,6370,6370,6370,6370,0
|
|
20230908,164400,400274070,6370,6370,6370,6370,0
|
|
20230908,164300,400274070,6370,6370,6370,6370,0
|
|
20230908,164200,400274070,6370,6370,6370,6370,0
|
|
20230908,164100,400274070,6370,6370,6370,6370,0
|
|
20230908,164000,400274070,6370,6370,6370,6370,0
|
|
20230908,163900,400274070,6370,6370,6370,6370,0
|
|
20230908,163800,400274070,6370,6370,6370,6370,0
|
|
20230908,163700,400274070,6370,6370,6370,6370,0
|
|
20230908,163600,400274070,6370,6370,6370,6370,0
|
|
20230908,163500,400274070,6370,6370,6370,6370,0
|
|
20230908,163400,400274070,6370,6370,6370,6370,0
|
|
20230908,163300,400274070,6370,6370,6370,6370,0
|
|
20230908,163200,400274070,6370,6370,6370,6370,0
|
|
20230908,163100,400274070,6370,6370,6370,6370,0
|
|
20230908,163000,400274070,6370,6370,6370,6370,0
|
|
20230908,162900,400274070,6370,6370,6370,6370,0
|
|
20230908,162800,400274070,6370,6370,6370,6370,0
|
|
20230908,162700,400274070,6370,6370,6370,6370,0
|
|
20230908,162600,400274070,6370,6370,6370,6370,0
|
|
20230908,162500,400274070,6370,6370,6370,6370,0
|
|
20230908,162400,400274070,6370,6370,6370,6370,0
|
|
20230908,162300,400274070,6370,6370,6370,6370,0
|
|
20230908,162200,400274070,6370,6370,6370,6370,0
|
|
20230908,162100,400274070,6370,6370,6370,6370,0
|
|
20230908,162000,400274070,6370,6370,6370,6370,0
|
|
20230908,161900,400274070,6370,6370,6370,6370,0
|
|
20230908,161800,400274070,6370,6370,6370,6370,0
|
|
20230908,161700,400274070,6370,6370,6370,6370,0
|
|
20230908,161600,400274070,6370,6370,6370,6370,488
|
|
20230908,161500,400274070,6370,6370,6370,6370,0
|
|
20230908,161400,400274070,6370,6370,6370,6370,0
|
|
20230908,161300,400274070,6370,6370,6370,6370,0
|
|
20230908,161200,400274070,6370,6370,6370,6370,0
|
|
20230908,161100,400274070,6370,6370,6370,6370,0
|
|
20230908,161000,400274070,6370,6370,6370,6370,0
|
|
20230908,160900,400274070,6370,6370,6370,6370,0
|
|
20230908,160800,400274070,6370,6370,6370,6370,0
|
|
20230908,160700,400274070,6370,6370,6370,6370,0
|
|
20230908,160600,400274070,6370,6370,6370,6370,0
|
|
20230908,160500,400274070,6370,6370,6370,6370,0
|
|
20230908,160400,400274070,6370,6370,6370,6370,0
|
|
20230908,160300,400274070,6370,6370,6370,6370,0
|
|
20230908,160200,400274070,6370,6370,6370,6370,0
|
|
20230908,160100,400274070,6370,6370,6370,6370,0
|
|
20230908,160000,400274070,6370,6370,6370,6370,0
|
|
20230908,155900,400274070,6370,6370,6370,6370,0
|
|
20230908,155800,400274070,6370,6370,6370,6370,0
|
|
20230908,155700,400274070,6370,6370,6370,6370,0
|
|
20230908,155600,400274070,6370,6370,6370,6370,0
|
|
20230908,155500,400274070,6370,6370,6370,6370,0
|
|
20230908,155400,400274070,6370,6370,6370,6370,0
|
|
20230908,155300,400274070,6370,6370,6370,6370,0
|
|
20230908,155200,400274070,6370,6370,6370,6370,0
|
|
20230908,155100,400274070,6370,6370,6370,6370,0
|
|
20230908,155000,400274070,6370,6370,6370,6370,0
|
|
20230908,154900,400274070,6370,6370,6370,6370,0
|
|
20230908,154800,400274070,6370,6370,6370,6370,0
|
|
20230908,154700,400274070,6370,6370,6370,6370,0
|
|
20230908,154600,400274070,6370,6370,6370,6370,488
|
|
20230908,154500,400274070,6370,6370,6370,6370,0
|
|
20230908,154400,400274070,6370,6370,6370,6370,0
|
|
20230908,154300,400274070,6370,6370,6370,6370,0
|
|
20230908,154200,400274070,6370,6370,6370,6370,0
|
|
20230908,154100,400274070,6370,6370,6370,6370,0
|
|
20230908,154000,400274070,6370,6370,6370,6370,0
|
|
20230908,153900,400274070,6370,6370,6370,6370,0
|
|
20230908,153800,400274070,6370,6370,6370,6370,0
|
|
20230908,153700,400274070,6370,6370,6370,6370,0
|
|
20230908,153600,400274070,6370,6370,6370,6370,0
|
|
20230908,153500,400274070,6370,6370,6370,6370,0
|
|
20230908,153400,400274070,6370,6370,6370,6370,0
|
|
20230908,153300,400274070,6370,6370,6370,6370,0
|
|
20230908,153200,400274070,6370,6370,6370,6370,0
|
|
20230908,153100,400274070,6370,6370,6370,6370,0
|
|
20230908,153000,400274070,6370,6370,6370,6370,488
|
|
20230908,152900,397165510,6400,6400,6400,6400,0
|
|
20230908,152800,397165510,6400,6400,6400,6400,0
|
|
20230908,152700,397165510,6400,6400,6400,6400,0
|
|
20230908,152600,397165510,6400,6400,6400,6400,0
|
|
20230908,152500,397165510,6400,6400,6400,6400,0
|
|
20230908,152400,397165510,6400,6400,6400,6400,0
|
|
20230908,152300,397165510,6400,6400,6400,6400,0
|
|
20230908,152200,397165510,6400,6400,6400,6400,0
|
|
20230908,152100,397165510,6400,6400,6400,6400,0
|
|
20230908,152000,397165510,6400,6400,6400,6400,0
|
|
20230908,151900,397165510,6400,6400,6400,6400,100
|
|
20230908,151800,396525510,6400,6400,6400,6400,1
|
|
20230908,151700,396519110,6400,6400,6400,6400,0
|
|
20230908,151600,396519110,6400,6400,6400,6400,0
|
|
20230908,151500,396519110,6400,6400,6400,6400,5
|
|
20230908,151400,396487110,6400,6400,6400,6400,10
|
|
20230908,151300,396423110,6400,6400,6400,6400,0
|
|
20230908,151200,396423110,6400,6400,6400,6400,0
|
|
20230908,151100,396423110,6400,6400,6400,6400,0
|
|
20230908,151000,396423110,6400,6400,6400,6400,0
|
|
20230908,150900,396423110,6400,6400,6400,6400,1
|
|
20230908,150800,396416710,6400,6400,6400,6400,51
|
|
20230908,150700,396090310,6400,6400,6400,6400,0
|
|
20230908,150600,396090310,6400,6400,6400,6400,0
|
|
20230908,150500,396090310,6400,6400,6400,6400,0
|
|
20230908,150400,396090310,6400,6400,6400,6400,1
|
|
20230908,150300,396083910,6370,6370,6370,6370,0
|
|
20230908,150200,396083910,6370,6370,6370,6370,0
|
|
20230908,150100,396083910,6370,6370,6370,6370,11
|
|
20230908,150000,396013840,6370,6370,6370,6370,11
|
|
20230908,145900,395943770,6370,6370,6370,6370,180
|
|
20230908,145800,394797170,6370,6370,6370,6370,20
|
|
20230908,145700,394669770,6400,6400,6400,6400,0
|
|
20230908,145600,394669770,6400,6400,6400,6400,0
|
|
20230908,145500,394669770,6400,6400,6400,6400,0
|
|
20230908,145400,394669770,6400,6400,6400,6400,0
|
|
20230908,145300,394669770,6400,6400,6400,6400,0
|
|
20230908,145200,394669770,6400,6400,6400,6400,0
|
|
20230908,145100,394669770,6400,6370,6400,6370,36
|
|
20230908,145000,394440420,6370,6380,6380,6370,465
|
|
20230908,144900,391475480,6400,6400,6400,6400,0
|
|
20230908,144800,391475480,6400,6400,6400,6400,0
|
|
20230908,144700,391475480,6400,6400,6400,6400,0
|
|
20230908,144600,391475480,6400,6400,6400,6400,0
|
|
20230908,144500,391475480,6400,6400,6400,6400,0
|
|
20230908,144400,391475480,6400,6400,6400,6400,0
|
|
20230908,144300,391475480,6400,6400,6400,6400,1
|
|
20230908,144200,391469080,6380,6390,6390,6380,39
|
|
20230908,144100,391220100,6390,6400,6400,6390,73
|
|
20230908,144000,390753520,6410,6410,6410,6410,0
|
|
20230908,143900,390753520,6410,6410,6410,6410,0
|
|
20230908,143800,390753520,6410,6410,6410,6410,0
|
|
20230908,143700,390753520,6410,6410,6410,6410,0
|
|
20230908,143600,390753520,6410,6410,6410,6410,0
|
|
20230908,143500,390753520,6410,6410,6410,6410,0
|
|
20230908,143400,390753520,6410,6410,6410,6410,0
|
|
20230908,143300,390753520,6410,6410,6410,6410,0
|
|
20230908,143200,390753520,6410,6410,6410,6410,0
|
|
20230908,143100,390753520,6410,6410,6410,6410,0
|
|
20230908,143000,390753520,6410,6410,6410,6410,0
|
|
20230908,142900,390753520,6410,6410,6410,6410,1
|
|
20230908,142800,390747110,6390,6390,6390,6390,0
|
|
20230908,142700,390747110,6390,6390,6390,6390,0
|
|
20230908,142600,390747110,6390,6390,6390,6390,0
|
|
20230908,142500,390747110,6390,6390,6390,6390,0
|
|
20230908,142400,390747110,6390,6390,6390,6390,0
|
|
20230908,142300,390747110,6390,6390,6390,6390,0
|
|
20230908,142200,390747110,6390,6390,6390,6390,0
|
|
20230908,142100,390747110,6390,6400,6400,6390,305
|
|
20230908,142000,388797490,6410,6410,6410,6410,0
|
|
20230908,141900,388797490,6410,6410,6410,6410,0
|
|
20230908,141800,388797490,6410,6410,6410,6410,0
|
|
20230908,141700,388797490,6410,6410,6410,6410,0
|
|
20230908,141600,388797490,6410,6410,6410,6410,0
|
|
20230908,141500,388797490,6410,6410,6410,6410,0
|
|
20230908,141400,388797490,6410,6410,6410,6410,0
|
|
20230908,141300,388797490,6410,6410,6410,6410,1
|
|
20230908,141200,388791080,6400,6400,6400,6400,0
|
|
20230908,141100,388791080,6400,6400,6400,6400,0
|
|
20230908,141000,388791080,6400,6400,6400,6400,0
|
|
20230908,140900,388791080,6400,6400,6400,6400,2
|
|
20230908,140800,388778280,6410,6410,6410,6410,0
|
|
20230908,140700,388778280,6410,6410,6410,6410,0
|
|
20230908,140600,388778280,6410,6410,6410,6410,0
|
|
20230908,140500,388778280,6410,6410,6410,6410,0
|
|
20230908,140400,388778280,6410,6410,6410,6410,0
|
|
20230908,140300,388778280,6410,6410,6410,6410,0
|
|
20230908,140200,388778280,6410,6410,6410,6410,0
|
|
20230908,140100,388778280,6410,6410,6410,6410,0
|
|
20230908,140000,388778280,6410,6410,6410,6410,0
|
|
20230908,135900,388778280,6410,6410,6410,6410,0
|
|
20230908,135800,388778280,6410,6410,6410,6410,0
|
|
20230908,135700,388778280,6410,6410,6410,6410,0
|
|
20230908,135600,388778280,6410,6410,6410,6410,0
|
|
20230908,135500,388778280,6410,6410,6410,6410,0
|
|
20230908,135400,388778280,6410,6410,6410,6410,0
|
|
20230908,135300,388778280,6410,6410,6410,6410,0
|
|
20230908,135200,388778280,6410,6410,6410,6410,0
|
|
20230908,135100,388778280,6410,6410,6410,6410,0
|
|
20230908,135000,388778280,6410,6410,6410,6410,1
|
|
20230908,134900,388771870,6390,6390,6390,6390,0
|
|
20230908,134800,388771870,6390,6390,6390,6390,0
|
|
20230908,134700,388771870,6390,6390,6390,6390,0
|
|
20230908,134600,388771870,6390,6390,6390,6390,0
|
|
20230908,134500,388771870,6390,6400,6400,6370,3031
|
|
20230908,134400,369411350,6400,6400,6400,6400,190
|
|
20230908,134300,368195350,6400,6400,6400,6400,0
|
|
20230908,134200,368195350,6400,6400,6400,6400,100
|
|
20230908,134100,367555350,6400,6400,6400,6400,0
|
|
20230908,134000,367555350,6400,6400,6400,6400,0
|
|
20230908,133900,367555350,6400,6400,6400,6400,80
|
|
20230908,133800,367043350,6400,6400,6400,6400,260
|
|
20230908,133700,365379350,6400,6400,6400,6400,10
|
|
20230908,133600,365315350,6390,6390,6390,6390,29
|
|
20230908,133500,365130040,6390,6390,6390,6390,0
|
|
20230908,133400,365130040,6390,6400,6400,6390,40
|
|
20230908,133300,364874070,6410,6410,6410,6410,56
|
|
20230908,133200,364515110,6390,6390,6390,6390,0
|
|
20230908,133100,364515110,6390,6390,6390,6390,0
|
|
20230908,133000,364515110,6390,6390,6390,6390,0
|
|
20230908,132900,364515110,6390,6400,6400,6390,9
|
|
20230908,132800,364457520,6390,6410,6410,6390,333
|
|
20230908,132700,362325380,6410,6440,6440,6410,1372
|
|
20230908,132600,353493840,6440,6440,6440,6440,0
|
|
20230908,132500,353493840,6440,6440,6440,6440,0
|
|
20230908,132400,353493840,6440,6440,6440,6440,0
|
|
20230908,132300,353493840,6440,6440,6440,6440,0
|
|
20230908,132200,353493840,6440,6440,6440,6440,0
|
|
20230908,132100,353493840,6440,6440,6440,6440,0
|
|
20230908,132000,353493840,6440,6440,6440,6440,89
|
|
20230908,131900,352920680,6450,6450,6450,6450,0
|
|
20230908,131800,352920680,6450,6450,6450,6450,0
|
|
20230908,131700,352920680,6450,6450,6450,6450,0
|
|
20230908,131600,352920680,6450,6450,6450,6450,0
|
|
20230908,131500,352920680,6450,6450,6450,6450,0
|
|
20230908,131400,352920680,6450,6450,6450,6450,0
|
|
20230908,131300,352920680,6450,6450,6450,6450,1
|
|
20230908,131200,352914230,6440,6440,6440,6440,0
|
|
20230908,131100,352914230,6440,6440,6440,6440,250
|
|
20230908,131000,351304230,6440,6440,6440,6440,120
|
|
20230908,130900,350531430,6440,6430,6440,6430,398
|
|
20230908,130800,347969830,6410,6410,6410,6410,0
|
|
20230908,130700,347969830,6410,6410,6410,6410,0
|
|
20230908,130600,347969830,6410,6420,6420,6410,77
|
|
20230908,130500,347476210,6440,6440,6440,6440,0
|
|
20230908,130400,347476210,6440,6440,6440,6440,0
|
|
20230908,130300,347476210,6440,6440,6440,6440,0
|
|
20230908,130200,347476210,6440,6440,6440,6440,0
|
|
20230908,130100,347476210,6440,6440,6440,6440,0
|
|
20230908,130000,347476210,6440,6440,6440,6440,0
|
|
20230908,125900,347476210,6440,6440,6440,6440,0
|
|
20230908,125800,347476210,6440,6440,6440,6440,0
|
|
20230908,125700,347476210,6440,6440,6440,6440,0
|
|
20230908,125600,347476210,6440,6440,6440,6440,0
|
|
20230908,125500,347476210,6440,6440,6440,6440,0
|
|
20230908,125400,347476210,6440,6440,6440,6440,0
|
|
20230908,125300,347476210,6440,6440,6440,6440,0
|
|
20230908,125200,347476210,6440,6440,6440,6440,0
|
|
20230908,125100,347476210,6440,6440,6440,6440,0
|
|
20230908,125000,347476210,6440,6440,6440,6440,0
|
|
20230908,124900,347476210,6440,6440,6440,6440,0
|
|
20230908,124800,347476210,6440,6440,6440,6440,0
|
|
20230908,124700,347476210,6440,6440,6440,6440,0
|
|
20230908,124600,347476210,6440,6430,6440,6430,500
|
|
20230908,124500,344256840,6430,6430,6430,6430,1
|
|
20230908,124400,344250410,6410,6410,6410,6410,0
|
|
20230908,124300,344250410,6410,6410,6410,6410,100
|
|
20230908,124200,343609410,6410,6410,6410,6410,0
|
|
20230908,124100,343609410,6410,6410,6410,6410,0
|
|
20230908,124000,343609410,6410,6420,6420,6410,1010
|
|
20230908,123900,337135210,6440,6440,6440,6440,0
|
|
20230908,123800,337135210,6440,6440,6440,6440,0
|
|
20230908,123700,337135210,6440,6440,6440,6440,1
|
|
20230908,123600,337128770,6470,6470,6470,6470,0
|
|
20230908,123500,337128770,6470,6470,6470,6470,0
|
|
20230908,123400,337128770,6470,6420,6470,6400,1907
|
|
20230908,123300,324919710,6470,6420,6470,6400,1648
|
|
20230908,123200,314355670,6420,6430,6430,6420,46
|
|
20230908,123100,314060200,6420,6420,6420,6420,0
|
|
20230908,123000,314060200,6420,6420,6420,6420,0
|
|
20230908,122900,314060200,6420,6420,6420,6420,0
|
|
20230908,122800,314060200,6420,6420,6420,6420,0
|
|
20230908,122700,314060200,6420,6420,6420,6420,67
|
|
20230908,122600,313630060,6420,6420,6420,6420,0
|
|
20230908,122500,313630060,6420,6430,6430,6420,40
|
|
20230908,122400,313372920,6440,6440,6440,6440,260
|
|
20230908,122300,311698520,6430,6460,6460,6430,957
|
|
20230908,122200,305530810,6490,6490,6490,6490,333
|
|
20230908,122100,303369640,6450,6450,6450,6450,0
|
|
20230908,122000,303369640,6450,6520,6520,6450,487
|
|
20230908,121900,300218030,6480,6480,6480,6480,0
|
|
20230908,121800,300218030,6480,6480,6480,6480,1
|
|
20230908,121700,300211550,6480,6480,6480,6480,0
|
|
20230908,121600,300211550,6480,6480,6480,6480,0
|
|
20230908,121500,300211550,6480,6480,6480,6480,0
|
|
20230908,121400,300211550,6480,6480,6480,6480,100
|
|
20230908,121300,299563550,6480,6480,6480,6480,68
|
|
20230908,121200,299122910,6480,6480,6480,6480,0
|
|
20230908,121100,299122910,6480,6480,6480,6480,0
|
|
20230908,121000,299122910,6480,6480,6480,6480,0
|
|
20230908,120900,299122910,6480,6480,6480,6480,74
|
|
20230908,120800,298643390,6470,6470,6470,6470,522
|
|
20230908,120700,295266050,6470,6470,6470,6470,0
|
|
20230908,120600,295266050,6470,6470,6470,6470,100
|
|
20230908,120500,294619050,6480,6480,6480,6480,0
|
|
20230908,120400,294619050,6480,6480,6480,6480,0
|
|
20230908,120300,294619050,6480,6480,6480,6480,5
|
|
20230908,120200,294586650,6480,6480,6480,6480,0
|
|
20230908,120100,294586650,6480,6480,6480,6480,15
|
|
20230908,120000,294489450,6480,6480,6480,6480,0
|
|
20230908,115900,294489450,6480,6480,6480,6480,0
|
|
20230908,115800,294489450,6480,6480,6480,6480,16
|
|
20230908,115700,294385770,6480,6480,6480,6480,16
|
|
20230908,115600,294282090,6480,6490,6490,6480,154
|
|
20230908,115500,293284140,6480,6480,6480,6480,0
|
|
20230908,115400,293284140,6480,6480,6480,6480,0
|
|
20230908,115300,293284140,6480,6480,6480,6480,0
|
|
20230908,115200,293284140,6480,6480,6480,6480,0
|
|
20230908,115100,293284140,6480,6480,6480,6480,0
|
|
20230908,115000,293284140,6480,6480,6480,6480,0
|
|
20230908,114900,293284140,6480,6480,6480,6480,0
|
|
20230908,114800,293284140,6480,6480,6480,6480,0
|
|
20230908,114700,293284140,6480,6480,6480,6480,0
|
|
20230908,114600,293284140,6480,6480,6480,6480,30
|
|
20230908,114500,293089740,6480,6500,6500,6480,600
|
|
20230908,114400,289199530,6500,6500,6500,6500,0
|
|
20230908,114300,289199530,6500,6500,6500,6500,0
|
|
20230908,114200,289199530,6500,6500,6500,6500,0
|
|
20230908,114100,289199530,6500,6500,6500,6500,0
|
|
20230908,114000,289199530,6500,6500,6500,6500,50
|
|
20230908,113900,288874530,6500,6500,6500,6500,0
|
|
20230908,113800,288874530,6500,6500,6500,6500,0
|
|
20230908,113700,288874530,6500,6500,6500,6500,0
|
|
20230908,113600,288874530,6500,6500,6500,6500,0
|
|
20230908,113500,288874530,6500,6500,6500,6500,0
|
|
20230908,113400,288874530,6500,6500,6500,6500,0
|
|
20230908,113300,288874530,6500,6500,6500,6500,0
|
|
20230908,113200,288874530,6500,6500,6500,6500,330
|
|
20230908,113100,286729530,6520,6520,6520,6520,120
|
|
20230908,113000,285947130,6530,6530,6530,6530,0
|
|
20230908,112900,285947130,6530,6530,6530,6530,0
|
|
20230908,112800,285947130,6530,6530,6530,6530,0
|
|
20230908,112700,285947130,6530,6530,6530,6530,0
|
|
20230908,112600,285947130,6530,6530,6530,6530,0
|
|
20230908,112500,285947130,6530,6530,6530,6530,0
|
|
20230908,112400,285947130,6530,6530,6530,6530,0
|
|
20230908,112300,285947130,6530,6530,6530,6530,0
|
|
20230908,112200,285947130,6530,6530,6530,6530,9
|
|
20230908,112100,285888360,6530,6530,6530,6530,0
|
|
20230908,112000,285888360,6530,6530,6530,6530,1
|
|
20230908,111900,285881830,6530,6530,6530,6530,5
|
|
20230908,111800,285849180,6530,6530,6530,6530,0
|
|
20230908,111700,285849180,6530,6530,6530,6530,0
|
|
20230908,111600,285849180,6530,6530,6530,6530,0
|
|
20230908,111500,285849180,6530,6530,6530,6530,0
|
|
20230908,111400,285849180,6530,6530,6530,6530,0
|
|
20230908,111300,285849180,6530,6530,6530,6530,0
|
|
20230908,111200,285849180,6530,6530,6530,6530,4
|
|
20230908,111100,285823060,6530,6530,6530,6530,0
|
|
20230908,111000,285823060,6530,6530,6530,6530,0
|
|
20230908,110900,285823060,6530,6530,6530,6530,0
|
|
20230908,110800,285823060,6530,6530,6530,6530,0
|
|
20230908,110700,285823060,6530,6530,6530,6530,0
|
|
20230908,110600,285823060,6530,6530,6530,6530,1
|
|
20230908,110500,285816530,6530,6530,6530,6530,10
|
|
20230908,110400,285751230,6530,6530,6530,6530,0
|
|
20230908,110300,285751230,6530,6530,6530,6530,0
|
|
20230908,110200,285751230,6530,6530,6530,6530,0
|
|
20230908,110100,285751230,6530,6530,6530,6530,0
|
|
20230908,110000,285751230,6530,6530,6530,6530,790
|
|
20230908,105900,280592530,6530,6530,6530,6530,0
|
|
20230908,105800,280592530,6530,6530,6530,6530,0
|
|
20230908,105700,280592530,6530,6520,6530,6520,15
|
|
20230908,105600,280494600,6490,6490,6490,6490,0
|
|
20230908,105500,280494600,6490,6490,6490,6490,0
|
|
20230908,105400,280494600,6490,6490,6490,6490,0
|
|
20230908,105300,280494600,6490,6490,6490,6490,0
|
|
20230908,105200,280494600,6490,6490,6490,6490,0
|
|
20230908,105100,280494600,6490,6490,6490,6490,0
|
|
20230908,105000,280494600,6490,6490,6490,6490,0
|
|
20230908,104900,280494600,6490,6490,6490,6490,0
|
|
20230908,104800,280494600,6490,6490,6490,6490,3
|
|
20230908,104700,280475130,6490,6490,6490,6490,0
|
|
20230908,104600,280475130,6490,6510,6510,6490,160
|
|
20230908,104500,279435680,6500,6520,6520,6500,790
|
|
20230908,104400,274290390,6520,6540,6540,6520,1418
|
|
20230908,104300,265027230,6550,6550,6550,6550,300
|
|
20230908,104200,263062230,6580,6580,6580,6580,0
|
|
20230908,104100,263062230,6580,6580,6580,6580,0
|
|
20230908,104000,263062230,6580,6580,6580,6580,0
|
|
20230908,103900,263062230,6580,6580,6580,6580,0
|
|
20230908,103800,263062230,6580,6580,6580,6580,57
|
|
20230908,103700,262687170,6580,6580,6580,6580,13
|
|
20230908,103600,262601630,6580,6580,6580,6580,43
|
|
20230908,103500,262318690,6580,6580,6580,6580,201
|
|
20230908,103400,260996110,6580,6580,6580,6580,0
|
|
20230908,103300,260996110,6580,6580,6580,6580,300
|
|
20230908,103200,259022110,6600,6590,6600,6590,278
|
|
20230908,103100,257187320,6580,6580,6580,6580,120
|
|
20230908,103000,256397720,6580,6580,6580,6580,1
|
|
20230908,102900,256391140,6580,6580,6580,6580,0
|
|
20230908,102800,256391140,6580,6580,6580,6580,92
|
|
20230908,102700,255785780,6580,6580,6580,6580,457
|
|
20230908,102600,252778720,6600,6590,6600,6590,239
|
|
20230908,102500,251201890,6580,6580,6580,6580,265
|
|
20230908,102400,249458190,6580,6540,6580,6540,167
|
|
20230908,102300,248365900,6540,6540,6540,6540,0
|
|
20230908,102200,248365900,6540,6540,6540,6540,0
|
|
20230908,102100,248365900,6540,6540,6540,6540,11
|
|
20230908,102000,248293960,6540,6540,6540,6540,0
|
|
20230908,101900,248293960,6540,6530,6540,6530,201
|
|
20230908,101800,246980260,6530,6530,6530,6530,0
|
|
20230908,101700,246980260,6530,6530,6530,6530,0
|
|
20230908,101600,246980260,6530,6530,6530,6530,1
|
|
20230908,101500,246973730,6520,6520,6520,6520,0
|
|
20230908,101400,246973730,6520,6520,6520,6520,14
|
|
20230908,101300,246882450,6550,6550,6550,6550,0
|
|
20230908,101200,246882450,6550,6550,6550,6550,1
|
|
20230908,101100,246875900,6550,6550,6550,6550,1
|
|
20230908,101000,246869350,6530,6590,6590,6530,25
|
|
20230908,100900,246706040,6540,6540,6540,6540,2
|
|
20230908,100800,246692960,6600,6590,6600,6590,26
|
|
20230908,100700,246521400,6590,6590,6590,6590,0
|
|
20230908,100600,246521400,6590,6590,6590,6590,1
|
|
20230908,100500,246514810,6540,6590,6590,6540,2
|
|
20230908,100400,246501680,6540,6590,6590,6540,2
|
|
20230908,100300,246488550,6540,6600,6600,6540,3
|
|
20230908,100200,246468870,6550,6560,6610,6550,8
|
|
20230908,100100,246416290,6570,6600,6600,6570,5
|
|
20230908,100000,246383350,6610,6540,6620,6540,1677
|
|
20230908,095900,235311380,6540,6530,6540,6530,19
|
|
20230908,095800,235187300,6530,6520,6530,6520,500
|
|
20230908,095700,231922390,6510,6510,6510,6510,44
|
|
20230908,095600,231635950,6500,6500,6500,6500,429
|
|
20230908,095500,228847450,6500,6500,6500,6500,965
|
|
20230908,095400,222574950,6500,6500,6500,6500,0
|
|
20230908,095300,222574950,6500,6500,6500,6500,0
|
|
20230908,095200,222574950,6500,6500,6500,6500,0
|
|
20230908,095100,222574950,6500,6500,6500,6500,29
|
|
20230908,095000,222386450,6490,6490,6490,6490,20
|
|
20230908,094900,222256650,6490,6490,6490,6490,1
|
|
20230908,094800,222250160,6480,6490,6490,6480,40
|
|
20230908,094700,221990860,6480,6480,6480,6480,0
|
|
20230908,094600,221990860,6480,6480,6480,6480,0
|
|
20230908,094500,221990860,6480,6480,6480,6480,10
|
|
20230908,094400,221926060,6480,6480,6480,6480,1
|
|
20230908,094300,221919580,6470,6470,6470,6470,0
|
|
20230908,094200,221919580,6470,6470,6470,6470,0
|
|
20230908,094100,221919580,6470,6470,6470,6470,57
|
|
20230908,094000,221550790,6470,6470,6470,6470,209
|
|
20230908,093900,220198560,6480,6480,6480,6480,9
|
|
20230908,093800,220140240,6500,6470,6500,6460,221
|
|
20230908,093700,218710520,6470,6480,6480,6470,436
|
|
20230908,093600,215888920,6500,6500,6500,6500,2
|
|
20230908,093500,215875920,6480,6490,6490,6480,20
|
|
20230908,093400,215746130,6500,6500,6500,6500,0
|
|
20230908,093300,215746130,6500,6510,6510,6460,605
|
|
20230908,093200,211814140,6540,6540,6540,6540,0
|
|
20230908,093100,211814140,6540,6540,6540,6540,2
|
|
20230908,093000,211801060,6540,6510,6540,6510,2
|
|
20230908,092900,211788010,6520,6520,6520,6520,156
|
|
20230908,092800,210770890,6510,6520,6520,6510,218
|
|
20230908,092700,209349620,6520,6530,6530,6520,662
|
|
20230908,092600,205033200,6530,6530,6530,6530,40
|
|
20230908,092500,204772000,6570,6570,6570,6570,43
|
|
20230908,092400,204489490,6570,6570,6570,6570,1
|
|
20230908,092300,204482920,6540,6540,6540,6540,15
|
|
20230908,092200,204384820,6530,6550,6580,6530,50
|
|
20230908,092100,204057900,6540,6540,6540,6520,1124
|
|
20230908,092000,196724100,6540,6560,6580,6540,124
|
|
20230908,091900,195912830,6580,6580,6580,6550,406
|
|
20230908,091800,193251780,6570,6580,6580,6570,121
|
|
20230908,091700,192456250,6610,6590,6610,6590,106
|
|
20230908,091600,191755690,6600,6610,6610,6580,1776
|
|
20230908,091500,180044130,6610,6610,6610,6610,135
|
|
20230908,091400,179151780,6610,6620,6630,6600,935
|
|
20230908,091300,172971100,6610,6620,6630,6610,512
|
|
20230908,091200,169581660,6620,6610,6620,6610,240
|
|
20230908,091100,167993870,6620,6600,6620,6590,1428
|
|
20230908,091000,158551080,6580,6630,6630,6580,332
|
|
20230908,090900,156364880,6640,6640,6640,6620,165
|
|
20230908,090800,155270700,6660,6640,6700,6630,1175
|
|
20230908,090700,147428670,6630,6620,6650,6580,1156
|
|
20230908,090600,139795570,6620,6650,6650,6610,1076
|
|
20230908,090500,132660370,6640,6660,6660,6630,1072
|
|
20230908,090400,125531570,6650,6710,6710,6650,2123
|
|
20230908,090300,111306530,6710,6600,6710,6600,4435
|
|
20230908,090200,81681370,6600,6630,6630,6590,1529
|
|
20230908,090100,71581620,6600,6600,6650,6600,2137
|
|
20230908,090000,57434130,6600,6650,6700,6600,8649
|