632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192900,626132900,6380,6380,6380,6380,1644
|
|
20230912,192800,626132900,6380,6380,6380,6380,0
|
|
20230912,192700,626132900,6380,6380,6380,6380,0
|
|
20230912,192600,626132900,6380,6380,6380,6380,0
|
|
20230912,192500,626132900,6380,6380,6380,6380,0
|
|
20230912,192400,626132900,6380,6380,6380,6380,0
|
|
20230912,192300,626132900,6380,6380,6380,6380,0
|
|
20230912,192200,626132900,6380,6380,6380,6380,0
|
|
20230912,192100,626132900,6380,6380,6380,6380,0
|
|
20230912,192000,626132900,6380,6380,6380,6380,0
|
|
20230912,191900,626132900,6380,6380,6380,6380,0
|
|
20230912,191800,626132900,6380,6380,6380,6380,0
|
|
20230912,191700,626132900,6380,6380,6380,6380,0
|
|
20230912,191600,626132900,6380,6380,6380,6380,0
|
|
20230912,191500,626132900,6380,6380,6380,6380,0
|
|
20230912,191400,626132900,6380,6380,6380,6380,0
|
|
20230912,191300,626132900,6380,6380,6380,6380,0
|
|
20230912,191200,626132900,6380,6380,6380,6380,0
|
|
20230912,191100,626132900,6380,6380,6380,6380,0
|
|
20230912,191000,626132900,6380,6380,6380,6380,0
|
|
20230912,190900,626132900,6380,6380,6380,6380,0
|
|
20230912,190800,626132900,6380,6380,6380,6380,0
|
|
20230912,190700,626132900,6380,6380,6380,6380,0
|
|
20230912,190600,626132900,6380,6380,6380,6380,0
|
|
20230912,190500,626132900,6380,6380,6380,6380,0
|
|
20230912,190400,626132900,6380,6380,6380,6380,0
|
|
20230912,190300,626132900,6380,6380,6380,6380,0
|
|
20230912,190200,626132900,6380,6380,6380,6380,0
|
|
20230912,190100,626132900,6380,6380,6380,6380,0
|
|
20230912,190000,626132900,6380,6380,6380,6380,0
|
|
20230912,185900,626132900,6380,6380,6380,6380,1644
|
|
20230912,185800,626132900,6380,6380,6380,6380,0
|
|
20230912,185700,626132900,6380,6380,6380,6380,0
|
|
20230912,185600,626132900,6380,6380,6380,6380,0
|
|
20230912,185500,626132900,6380,6380,6380,6380,0
|
|
20230912,185400,626132900,6380,6380,6380,6380,0
|
|
20230912,185300,626132900,6380,6380,6380,6380,0
|
|
20230912,185200,626132900,6380,6380,6380,6380,0
|
|
20230912,185100,626132900,6380,6380,6380,6380,0
|
|
20230912,185000,626132900,6380,6380,6380,6380,0
|
|
20230912,184900,626132900,6380,6380,6380,6380,0
|
|
20230912,184800,626132900,6380,6380,6380,6380,0
|
|
20230912,184700,626132900,6380,6380,6380,6380,0
|
|
20230912,184600,626132900,6380,6380,6380,6380,0
|
|
20230912,184500,626132900,6380,6380,6380,6380,0
|
|
20230912,184400,626132900,6380,6380,6380,6380,0
|
|
20230912,184300,626132900,6380,6380,6380,6380,0
|
|
20230912,184200,626132900,6380,6380,6380,6380,0
|
|
20230912,184100,626132900,6380,6380,6380,6380,0
|
|
20230912,184000,626132900,6380,6380,6380,6380,0
|
|
20230912,183900,626132900,6380,6380,6380,6380,0
|
|
20230912,183800,626132900,6380,6380,6380,6380,0
|
|
20230912,183700,626132900,6380,6380,6380,6380,0
|
|
20230912,183600,626132900,6380,6380,6380,6380,0
|
|
20230912,183500,626132900,6380,6380,6380,6380,0
|
|
20230912,183400,626132900,6380,6380,6380,6380,0
|
|
20230912,183300,626132900,6380,6380,6380,6380,0
|
|
20230912,183200,626132900,6380,6380,6380,6380,0
|
|
20230912,183100,626132900,6380,6380,6380,6380,0
|
|
20230912,183000,626132900,6380,6380,6380,6380,0
|
|
20230912,182900,626132900,6380,6380,6380,6380,1644
|
|
20230912,182800,626132900,6380,6380,6380,6380,0
|
|
20230912,182700,626132900,6380,6380,6380,6380,0
|
|
20230912,182600,626132900,6380,6380,6380,6380,0
|
|
20230912,182500,626132900,6380,6380,6380,6380,0
|
|
20230912,182400,626132900,6380,6380,6380,6380,0
|
|
20230912,182300,626132900,6380,6380,6380,6380,0
|
|
20230912,182200,626132900,6380,6380,6380,6380,0
|
|
20230912,182100,626132900,6380,6380,6380,6380,0
|
|
20230912,182000,626132900,6380,6380,6380,6380,0
|
|
20230912,181900,626132900,6380,6380,6380,6380,0
|
|
20230912,181800,626132900,6380,6380,6380,6380,0
|
|
20230912,181700,626132900,6380,6380,6380,6380,0
|
|
20230912,181600,626132900,6380,6380,6380,6380,0
|
|
20230912,181500,626132900,6380,6380,6380,6380,0
|
|
20230912,181400,626132900,6380,6380,6380,6380,0
|
|
20230912,181300,626132900,6380,6380,6380,6380,0
|
|
20230912,181200,626132900,6380,6380,6380,6380,0
|
|
20230912,181100,626132900,6380,6380,6380,6380,0
|
|
20230912,181000,626132900,6380,6380,6380,6380,0
|
|
20230912,180900,626132900,6380,6380,6380,6380,0
|
|
20230912,180800,626132900,6380,6380,6380,6380,0
|
|
20230912,180700,626132900,6380,6380,6380,6380,0
|
|
20230912,180600,626132900,6380,6380,6380,6380,0
|
|
20230912,180500,626132900,6380,6380,6380,6380,0
|
|
20230912,180400,626132900,6380,6380,6380,6380,0
|
|
20230912,180300,626132900,6380,6380,6380,6380,0
|
|
20230912,180200,626132900,6380,6380,6380,6380,0
|
|
20230912,180100,626132900,6380,6380,6380,6380,0
|
|
20230912,180000,626132900,6380,6380,6380,6380,0
|
|
20230912,175900,626132900,6380,6380,6380,6380,1644
|
|
20230912,175800,626132900,6380,6380,6380,6380,0
|
|
20230912,175700,626132900,6380,6380,6380,6380,0
|
|
20230912,175600,626132900,6380,6380,6380,6380,0
|
|
20230912,175500,626132900,6380,6380,6380,6380,0
|
|
20230912,175400,626132900,6380,6380,6380,6380,0
|
|
20230912,175300,626132900,6380,6380,6380,6380,0
|
|
20230912,175200,626132900,6380,6380,6380,6380,0
|
|
20230912,175100,626132900,6380,6380,6380,6380,0
|
|
20230912,175000,626132900,6380,6380,6380,6380,0
|
|
20230912,174900,626132900,6380,6380,6380,6380,0
|
|
20230912,174800,626132900,6380,6380,6380,6380,0
|
|
20230912,174700,626132900,6380,6380,6380,6380,0
|
|
20230912,174600,626132900,6380,6380,6380,6380,0
|
|
20230912,174500,626132900,6380,6380,6380,6380,0
|
|
20230912,174400,626132900,6380,6380,6380,6380,0
|
|
20230912,174300,626132900,6380,6380,6380,6380,0
|
|
20230912,174200,626132900,6380,6380,6380,6380,0
|
|
20230912,174100,626132900,6380,6380,6380,6380,0
|
|
20230912,174000,626132900,6380,6380,6380,6380,0
|
|
20230912,173900,626132900,6380,6380,6380,6380,0
|
|
20230912,173800,626132900,6380,6380,6380,6380,0
|
|
20230912,173700,626132900,6380,6380,6380,6380,0
|
|
20230912,173600,626132900,6380,6380,6380,6380,0
|
|
20230912,173500,626132900,6380,6380,6380,6380,0
|
|
20230912,173400,626132900,6380,6380,6380,6380,0
|
|
20230912,173300,626132900,6380,6380,6380,6380,0
|
|
20230912,173200,626132900,6380,6380,6380,6380,0
|
|
20230912,173100,626132900,6380,6380,6380,6380,0
|
|
20230912,173000,626132900,6380,6380,6380,6380,0
|
|
20230912,172900,626132900,6380,6380,6380,6380,1644
|
|
20230912,172800,626132900,6380,6380,6380,6380,0
|
|
20230912,172700,626132900,6380,6380,6380,6380,0
|
|
20230912,172600,626132900,6380,6380,6380,6380,0
|
|
20230912,172500,626132900,6380,6380,6380,6380,0
|
|
20230912,172400,626132900,6380,6380,6380,6380,0
|
|
20230912,172300,626132900,6380,6380,6380,6380,0
|
|
20230912,172200,626132900,6380,6380,6380,6380,0
|
|
20230912,172100,626132900,6380,6380,6380,6380,0
|
|
20230912,172000,626132900,6380,6380,6380,6380,0
|
|
20230912,171900,626132900,6380,6380,6380,6380,0
|
|
20230912,171800,626132900,6380,6380,6380,6380,0
|
|
20230912,171700,626132900,6380,6380,6380,6380,0
|
|
20230912,171600,626132900,6380,6380,6380,6380,0
|
|
20230912,171500,626132900,6380,6380,6380,6380,0
|
|
20230912,171400,626132900,6380,6380,6380,6380,0
|
|
20230912,171300,626132900,6380,6380,6380,6380,0
|
|
20230912,171200,626132900,6380,6380,6380,6380,0
|
|
20230912,171100,626132900,6380,6380,6380,6380,0
|
|
20230912,171000,626132900,6380,6380,6380,6380,0
|
|
20230912,170900,626132900,6380,6380,6380,6380,0
|
|
20230912,170800,626132900,6380,6380,6380,6380,0
|
|
20230912,170700,626132900,6380,6380,6380,6380,0
|
|
20230912,170600,626132900,6380,6380,6380,6380,0
|
|
20230912,170500,626132900,6380,6380,6380,6380,0
|
|
20230912,170400,626132900,6380,6380,6380,6380,0
|
|
20230912,170300,626132900,6380,6380,6380,6380,0
|
|
20230912,170200,626132900,6380,6380,6380,6380,0
|
|
20230912,170100,626132900,6380,6380,6380,6380,0
|
|
20230912,170000,626132900,6380,6380,6380,6380,0
|
|
20230912,165900,626132900,6380,6380,6380,6380,1644
|
|
20230912,165800,626132900,6380,6380,6380,6380,0
|
|
20230912,165700,626132900,6380,6380,6380,6380,0
|
|
20230912,165600,626132900,6380,6380,6380,6380,0
|
|
20230912,165500,626132900,6380,6380,6380,6380,0
|
|
20230912,165400,626132900,6380,6380,6380,6380,0
|
|
20230912,165300,626132900,6380,6380,6380,6380,0
|
|
20230912,165200,626132900,6380,6380,6380,6380,0
|
|
20230912,165100,626132900,6380,6380,6380,6380,0
|
|
20230912,165000,626132900,6380,6380,6380,6380,0
|
|
20230912,164900,626132900,6380,6380,6380,6380,0
|
|
20230912,164800,626132900,6380,6380,6380,6380,0
|
|
20230912,164700,626132900,6380,6380,6380,6380,0
|
|
20230912,164600,626132900,6380,6380,6380,6380,0
|
|
20230912,164500,626132900,6380,6380,6380,6380,0
|
|
20230912,164400,626132900,6380,6380,6380,6380,0
|
|
20230912,164300,626132900,6380,6380,6380,6380,0
|
|
20230912,164200,626132900,6380,6380,6380,6380,0
|
|
20230912,164100,626132900,6380,6380,6380,6380,0
|
|
20230912,164000,626132900,6380,6380,6380,6380,0
|
|
20230912,163900,626132900,6380,6380,6380,6380,0
|
|
20230912,163800,626132900,6380,6380,6380,6380,0
|
|
20230912,163700,626132900,6380,6380,6380,6380,0
|
|
20230912,163600,626132900,6380,6380,6380,6380,0
|
|
20230912,163500,626132900,6380,6380,6380,6380,0
|
|
20230912,163400,626132900,6380,6380,6380,6380,0
|
|
20230912,163300,626132900,6380,6380,6380,6380,0
|
|
20230912,163200,626132900,6380,6380,6380,6380,0
|
|
20230912,163100,626132900,6380,6380,6380,6380,0
|
|
20230912,163000,626132900,6380,6380,6380,6380,0
|
|
20230912,162900,626132900,6380,6380,6380,6380,1644
|
|
20230912,162800,626132900,6380,6380,6380,6380,0
|
|
20230912,162700,626132900,6380,6380,6380,6380,0
|
|
20230912,162600,626132900,6380,6380,6380,6380,0
|
|
20230912,162500,626132900,6380,6380,6380,6380,0
|
|
20230912,162400,626132900,6380,6380,6380,6380,0
|
|
20230912,162300,626132900,6380,6380,6380,6380,0
|
|
20230912,162200,626132900,6380,6380,6380,6380,0
|
|
20230912,162100,626132900,6380,6380,6380,6380,0
|
|
20230912,162000,626132900,6380,6380,6380,6380,0
|
|
20230912,161900,626132900,6380,6380,6380,6380,0
|
|
20230912,161800,626132900,6380,6380,6380,6380,0
|
|
20230912,161700,626132900,6380,6380,6380,6380,0
|
|
20230912,161600,626132900,6380,6380,6380,6380,0
|
|
20230912,161500,626132900,6380,6380,6380,6380,0
|
|
20230912,161400,626132900,6380,6380,6380,6380,0
|
|
20230912,161300,626132900,6380,6380,6380,6380,0
|
|
20230912,161200,626132900,6380,6380,6380,6380,0
|
|
20230912,161100,626132900,6380,6380,6380,6380,0
|
|
20230912,161000,626132900,6380,6380,6380,6380,0
|
|
20230912,160900,626132900,6380,6380,6380,6380,0
|
|
20230912,160800,626132900,6380,6380,6380,6380,0
|
|
20230912,160700,626132900,6380,6380,6380,6380,0
|
|
20230912,160600,626132900,6380,6380,6380,6380,0
|
|
20230912,160500,626132900,6380,6380,6380,6380,0
|
|
20230912,160400,626132900,6380,6380,6380,6380,0
|
|
20230912,160300,626132900,6380,6380,6380,6380,0
|
|
20230912,160200,626132900,6380,6380,6380,6380,0
|
|
20230912,160100,626132900,6380,6380,6380,6380,0
|
|
20230912,160000,626132900,6380,6380,6380,6380,0
|
|
20230912,155900,626132900,6380,6380,6380,6380,1644
|
|
20230912,155800,626132900,6380,6380,6380,6380,0
|
|
20230912,155700,626132900,6380,6380,6380,6380,0
|
|
20230912,155600,626132900,6380,6380,6380,6380,0
|
|
20230912,155500,626132900,6380,6380,6380,6380,0
|
|
20230912,155400,626132900,6380,6380,6380,6380,0
|
|
20230912,155300,626132900,6380,6380,6380,6380,0
|
|
20230912,155200,626132900,6380,6380,6380,6380,0
|
|
20230912,155100,626132900,6380,6380,6380,6380,0
|
|
20230912,155000,626132900,6380,6380,6380,6380,0
|
|
20230912,154900,626132900,6380,6380,6380,6380,0
|
|
20230912,154800,626132900,6380,6380,6380,6380,0
|
|
20230912,154700,626132900,6380,6380,6380,6380,0
|
|
20230912,154600,626132900,6380,6380,6380,6380,0
|
|
20230912,154500,626132900,6380,6380,6380,6380,0
|
|
20230912,154400,626132900,6380,6380,6380,6380,0
|
|
20230912,154300,626132900,6380,6380,6380,6380,0
|
|
20230912,154200,626132900,6380,6380,6380,6380,0
|
|
20230912,154100,626132900,6380,6380,6380,6380,0
|
|
20230912,154000,626132900,6380,6380,6380,6380,0
|
|
20230912,153900,626132900,6380,6380,6380,6380,0
|
|
20230912,153800,626132900,6380,6380,6380,6380,0
|
|
20230912,153700,626132900,6380,6380,6380,6380,0
|
|
20230912,153600,626132900,6380,6380,6380,6380,0
|
|
20230912,153500,626132900,6380,6380,6380,6380,0
|
|
20230912,153400,626132900,6380,6380,6380,6380,0
|
|
20230912,153300,626132900,6380,6380,6380,6380,0
|
|
20230912,153200,626132900,6380,6380,6380,6380,0
|
|
20230912,153100,626132900,6380,6380,6380,6380,0
|
|
20230912,153000,626132900,6380,6380,6380,6380,1644
|
|
20230912,152900,615644180,6360,6360,6360,6360,0
|
|
20230912,152800,615644180,6360,6360,6360,6360,0
|
|
20230912,152700,615644180,6360,6360,6360,6360,0
|
|
20230912,152600,615644180,6360,6360,6360,6360,0
|
|
20230912,152500,615644180,6360,6360,6360,6360,0
|
|
20230912,152400,615644180,6360,6360,6360,6360,0
|
|
20230912,152300,615644180,6360,6360,6360,6360,0
|
|
20230912,152200,615644180,6360,6360,6360,6360,0
|
|
20230912,152100,615644180,6360,6360,6360,6360,0
|
|
20230912,152000,615644180,6360,6360,6360,6360,0
|
|
20230912,151900,615644180,6360,6370,6380,6360,111
|
|
20230912,151800,614937960,6370,6370,6370,6370,140
|
|
20230912,151700,614046160,6370,6370,6370,6370,6
|
|
20230912,151600,614007940,6380,6350,6380,6350,1039
|
|
20230912,151500,607404750,6350,6360,6360,6350,3096
|
|
20230912,151400,587739640,6350,6350,6360,6350,738
|
|
20230912,151300,583051260,6350,6360,6360,6350,1078
|
|
20230912,151200,576202410,6380,6380,6380,6380,0
|
|
20230912,151100,576202410,6380,6380,6380,6380,156
|
|
20230912,151000,575207130,6380,6350,6380,6350,9
|
|
20230912,150900,575149860,6350,6370,6370,6350,634
|
|
20230912,150800,571122830,6370,6370,6370,6370,176
|
|
20230912,150700,570001710,6370,6370,6370,6370,455
|
|
20230912,150600,567103360,6360,6380,6380,6360,227
|
|
20230912,150500,565658040,6380,6380,6380,6380,580
|
|
20230912,150400,561957640,6370,6370,6370,6370,409
|
|
20230912,150300,559352310,6370,6360,6370,6360,1711
|
|
20230912,150200,548469390,6370,6370,6370,6370,641
|
|
20230912,150100,544386220,6370,6370,6370,6370,201
|
|
20230912,150000,543105850,6370,6370,6370,6370,3320
|
|
20230912,145900,521957450,6380,6380,6380,6380,701
|
|
20230912,145800,517485070,6380,6310,6380,6310,3575
|
|
20230912,145700,494760840,6290,6290,6300,6290,2788
|
|
20230912,145600,477204470,6230,6260,6260,6230,1600
|
|
20230912,145500,467219570,6260,6280,6280,6260,56
|
|
20230912,145400,466867990,6310,6310,6310,6310,0
|
|
20230912,145300,466867990,6310,6280,6310,6280,60
|
|
20230912,145200,466489690,6300,6300,6300,6300,1643
|
|
20230912,145100,456138790,6300,6300,6300,6300,0
|
|
20230912,145000,456138790,6300,6300,6300,6300,5
|
|
20230912,144900,456107290,6280,6280,6280,6280,0
|
|
20230912,144800,456107290,6280,6280,6280,6280,34
|
|
20230912,144700,455893770,6280,6280,6280,6280,0
|
|
20230912,144600,455893770,6280,6280,6280,6280,1
|
|
20230912,144500,455887490,6280,6280,6280,6280,0
|
|
20230912,144400,455887490,6280,6260,6280,6260,1600
|
|
20230912,144300,445846960,6250,6250,6250,6250,0
|
|
20230912,144200,445846960,6250,6250,6250,6250,134
|
|
20230912,144100,445009460,6250,6260,6260,6250,119
|
|
20230912,144000,444265420,6250,6250,6250,6250,0
|
|
20230912,143900,444265420,6250,6250,6250,6250,0
|
|
20230912,143800,444265420,6250,6250,6250,6250,6
|
|
20230912,143700,444227920,6250,6250,6250,6250,0
|
|
20230912,143600,444227920,6250,6250,6260,6240,239
|
|
20230912,143500,442734470,6250,6250,6250,6250,403
|
|
20230912,143400,440215720,6250,6250,6250,6250,40
|
|
20230912,143300,439965720,6260,6260,6260,6250,36
|
|
20230912,143200,439740600,6250,6250,6250,6250,62
|
|
20230912,143100,439353100,6250,6250,6250,6250,113
|
|
20230912,143000,438646850,6250,6250,6250,6250,55
|
|
20230912,142900,438303100,6250,6250,6250,6250,0
|
|
20230912,142800,438303100,6250,6250,6250,6250,148
|
|
20230912,142700,437378100,6260,6250,6260,6250,261
|
|
20230912,142600,435745250,6250,6250,6250,6250,82
|
|
20230912,142500,435232750,6250,6250,6250,6250,0
|
|
20230912,142400,435232750,6250,6250,6250,6250,129
|
|
20230912,142300,434426500,6250,6250,6250,6250,30
|
|
20230912,142200,434239000,6260,6260,6260,6250,304
|
|
20230912,142100,432338650,6260,6260,6270,6260,113
|
|
20230912,142000,431631220,6260,6260,6260,6260,78
|
|
20230912,141900,431142940,6270,6270,6270,6270,0
|
|
20230912,141800,431142940,6270,6270,6270,6270,0
|
|
20230912,141700,431142940,6270,6270,6270,6270,13
|
|
20230912,141600,431061430,6270,6280,6280,6270,33
|
|
20230912,141500,430854200,6280,6280,6280,6280,0
|
|
20230912,141400,430854200,6280,6280,6280,6280,0
|
|
20230912,141300,430854200,6280,6280,6280,6280,0
|
|
20230912,141200,430854200,6280,6280,6280,6280,0
|
|
20230912,141100,430854200,6280,6280,6280,6280,1
|
|
20230912,141000,430847920,6290,6290,6290,6290,0
|
|
20230912,140900,430847920,6290,6290,6290,6290,2
|
|
20230912,140800,430835340,6310,6310,6310,6310,5
|
|
20230912,140700,430803790,6310,6310,6310,6310,0
|
|
20230912,140600,430803790,6310,6310,6310,6310,1
|
|
20230912,140500,430797480,6280,6280,6280,6280,5
|
|
20230912,140400,430766080,6280,6280,6280,6280,200
|
|
20230912,140300,429510080,6280,6280,6280,6280,13
|
|
20230912,140200,429428440,6280,6270,6280,6230,5027
|
|
20230912,140100,398012470,6280,6280,6280,6280,30
|
|
20230912,140000,397824070,6270,6270,6270,6270,0
|
|
20230912,135900,397824070,6270,6270,6270,6270,0
|
|
20230912,135800,397824070,6270,6270,6270,6270,0
|
|
20230912,135700,397824070,6270,6270,6270,6270,0
|
|
20230912,135600,397824070,6270,6270,6270,6270,224
|
|
20230912,135500,396419590,6270,6280,6280,6270,4088
|
|
20230912,135400,370754590,6280,6280,6280,6280,0
|
|
20230912,135300,370754590,6280,6280,6280,6280,997
|
|
20230912,135200,364493430,6280,6280,6280,6280,0
|
|
20230912,135100,364493430,6280,6280,6280,6280,441
|
|
20230912,135000,361723950,6290,6290,6290,6290,550
|
|
20230912,134900,358264450,6310,6310,6310,6310,1
|
|
20230912,134800,358258140,6280,6280,6280,6280,362
|
|
20230912,134700,355984780,6290,6290,6290,6290,23
|
|
20230912,134600,355840110,6310,6310,6310,6310,100
|
|
20230912,134500,355209110,6270,6270,6270,6270,0
|
|
20230912,134400,355209110,6270,6270,6270,6270,0
|
|
20230912,134300,355209110,6270,6270,6270,6270,0
|
|
20230912,134200,355209110,6270,6270,6270,6270,0
|
|
20230912,134100,355209110,6270,6270,6270,6270,30
|
|
20230912,134000,355021010,6310,6310,6310,6310,2
|
|
20230912,133900,355008390,6310,6280,6310,6280,324
|
|
20230912,133800,352973640,6280,6280,6280,6280,0
|
|
20230912,133700,352973640,6280,6290,6290,6280,35
|
|
20230912,133600,352753830,6290,6290,6290,6290,0
|
|
20230912,133500,352753830,6290,6290,6290,6290,0
|
|
20230912,133400,352753830,6290,6290,6290,6280,76
|
|
20230912,133300,352275920,6290,6290,6290,6290,7
|
|
20230912,133200,352231890,6290,6290,6290,6290,199
|
|
20230912,133100,350980180,6310,6310,6310,6310,0
|
|
20230912,133000,350980180,6310,6310,6310,6310,0
|
|
20230912,132900,350980180,6310,6310,6310,6310,0
|
|
20230912,132800,350980180,6310,6310,6310,6310,1
|
|
20230912,132700,350973870,6290,6290,6290,6290,0
|
|
20230912,132600,350973870,6290,6290,6290,6290,0
|
|
20230912,132500,350973870,6290,6290,6290,6290,0
|
|
20230912,132400,350973870,6290,6290,6290,6290,0
|
|
20230912,132300,350973870,6290,6310,6310,6290,119
|
|
20230912,132200,350225080,6310,6310,6310,6310,0
|
|
20230912,132100,350225080,6310,6310,6310,6310,0
|
|
20230912,132000,350225080,6310,6310,6310,6310,1
|
|
20230912,131900,350218770,6280,6280,6280,6280,19
|
|
20230912,131800,350099450,6310,6310,6310,6310,16
|
|
20230912,131700,349998490,6310,6310,6310,6310,0
|
|
20230912,131600,349998490,6310,6310,6310,6310,0
|
|
20230912,131500,349998490,6310,6310,6310,6310,4
|
|
20230912,131400,349973250,6310,6310,6310,6310,0
|
|
20230912,131300,349973250,6310,6310,6310,6310,50
|
|
20230912,131200,349657750,6310,6310,6310,6310,1
|
|
20230912,131100,349651440,6280,6290,6290,6280,250
|
|
20230912,131000,348081110,6310,6310,6310,6310,0
|
|
20230912,130900,348081110,6310,6310,6310,6310,1
|
|
20230912,130800,348074800,6300,6300,6300,6300,13
|
|
20230912,130700,347992900,6300,6300,6300,6300,2
|
|
20230912,130600,347980300,6300,6300,6300,6300,41
|
|
20230912,130500,347722000,6290,6310,6310,6280,100
|
|
20230912,130400,347092240,6310,6290,6310,6290,70
|
|
20230912,130300,346651910,6290,6310,6310,6290,21
|
|
20230912,130200,346519420,6310,6310,6310,6310,0
|
|
20230912,130100,346519420,6310,6310,6310,6310,29
|
|
20230912,130000,346336430,6310,6290,6310,6290,14
|
|
20230912,125900,346248290,6310,6310,6310,6310,1
|
|
20230912,125800,346241980,6310,6310,6310,6310,0
|
|
20230912,125700,346241980,6310,6310,6310,6310,0
|
|
20230912,125600,346241980,6310,6310,6310,6310,0
|
|
20230912,125500,346241980,6310,6310,6310,6310,0
|
|
20230912,125400,346241980,6310,6310,6310,6310,0
|
|
20230912,125300,346241980,6310,6310,6310,6310,0
|
|
20230912,125200,346241980,6310,6310,6310,6310,0
|
|
20230912,125100,346241980,6310,6310,6310,6310,0
|
|
20230912,125000,346241980,6310,6310,6310,6310,503
|
|
20230912,124900,343068050,6310,6310,6310,6310,0
|
|
20230912,124800,343068050,6310,6310,6310,6310,0
|
|
20230912,124700,343068050,6310,6290,6310,6280,11
|
|
20230912,124600,342998890,6280,6280,6280,6280,0
|
|
20230912,124500,342998890,6280,6280,6280,6280,0
|
|
20230912,124400,342998890,6280,6280,6280,6280,26
|
|
20230912,124300,342835610,6280,6280,6280,6280,244
|
|
20230912,124200,341303290,6280,6280,6280,6280,0
|
|
20230912,124100,341303290,6280,6280,6280,6280,200
|
|
20230912,124000,340047290,6280,6280,6280,6280,9
|
|
20230912,123900,339990770,6280,6280,6280,6280,0
|
|
20230912,123800,339990770,6280,6280,6280,6280,0
|
|
20230912,123700,339990770,6280,6280,6280,6280,0
|
|
20230912,123600,339990770,6280,6310,6310,6280,303
|
|
20230912,123500,338087840,6280,6280,6280,6280,0
|
|
20230912,123400,338087840,6280,6280,6280,6280,0
|
|
20230912,123300,338087840,6280,6280,6280,6280,500
|
|
20230912,123200,334947840,6280,6280,6280,6280,220
|
|
20230912,123100,333566240,6280,6280,6280,6280,166
|
|
20230912,123000,332523760,6270,6270,6270,6270,0
|
|
20230912,122900,332523760,6270,6270,6270,6270,0
|
|
20230912,122800,332523760,6270,6280,6280,6270,172
|
|
20230912,122700,331443610,6270,6270,6270,6270,0
|
|
20230912,122600,331443610,6270,6270,6270,6270,10
|
|
20230912,122500,331380910,6270,6270,6270,6270,10
|
|
20230912,122400,331318210,6270,6270,6270,6270,0
|
|
20230912,122300,331318210,6270,6270,6270,6270,20
|
|
20230912,122200,331192810,6270,6270,6270,6270,702
|
|
20230912,122100,326791270,6270,6270,6270,6270,0
|
|
20230912,122000,326791270,6270,6270,6270,6270,0
|
|
20230912,121900,326791270,6270,6270,6270,6270,206
|
|
20230912,121800,325499650,6270,6280,6280,6270,372
|
|
20230912,121700,323165190,6280,6280,6280,6280,325
|
|
20230912,121600,321124190,6280,6280,6280,6280,2
|
|
20230912,121500,321111630,6270,6270,6270,6270,115
|
|
20230912,121400,320390580,6270,6280,6280,6270,382
|
|
20230912,121300,317995390,6280,6280,6280,6280,14
|
|
20230912,121200,317907470,6270,6270,6270,6270,0
|
|
20230912,121100,317907470,6270,6280,6280,6270,110
|
|
20230912,121000,317217670,6280,6290,6290,6280,747
|
|
20230912,120900,312526490,6290,6290,6290,6290,1
|
|
20230912,120800,312520200,6290,6290,6290,6290,1
|
|
20230912,120700,312513910,6290,6290,6290,6290,1
|
|
20230912,120600,312507620,6290,6290,6290,6290,0
|
|
20230912,120500,312507620,6290,6290,6290,6290,307
|
|
20230912,120400,310576590,6290,6300,6300,6290,101
|
|
20230912,120300,309940510,6300,6300,6300,6300,0
|
|
20230912,120200,309940510,6300,6300,6300,6300,1
|
|
20230912,120100,309934210,6290,6290,6290,6290,0
|
|
20230912,120000,309934210,6290,6290,6290,6290,0
|
|
20230912,115900,309934210,6290,6300,6300,6290,3500
|
|
20230912,115800,287896770,6310,6320,6320,6310,1001
|
|
20230912,115700,281570460,6320,6320,6320,6320,1
|
|
20230912,115600,281564140,6320,6320,6320,6320,0
|
|
20230912,115500,281564140,6320,6310,6320,6300,440
|
|
20230912,115400,278791200,6310,6310,6310,6310,1
|
|
20230912,115300,278784890,6310,6310,6310,6310,100
|
|
20230912,115200,278153890,6310,6310,6310,6310,0
|
|
20230912,115100,278153890,6310,6310,6310,6310,6
|
|
20230912,115000,278116030,6310,6310,6310,6310,200
|
|
20230912,114900,276854030,6310,6310,6310,6310,0
|
|
20230912,114800,276854030,6310,6310,6310,6310,0
|
|
20230912,114700,276854030,6310,6310,6310,6310,20
|
|
20230912,114600,276727830,6310,6310,6310,6310,10
|
|
20230912,114500,276664730,6310,6310,6310,6310,0
|
|
20230912,114400,276664730,6310,6310,6310,6310,261
|
|
20230912,114300,275017820,6310,6310,6310,6310,16
|
|
20230912,114200,274916860,6310,6310,6310,6310,46
|
|
20230912,114100,274626600,6310,6310,6310,6310,0
|
|
20230912,114000,274626600,6310,6310,6310,6310,0
|
|
20230912,113900,274626600,6310,6310,6310,6310,0
|
|
20230912,113800,274626600,6310,6310,6310,6310,7
|
|
20230912,113700,274582430,6300,6300,6300,6300,0
|
|
20230912,113600,274582430,6300,6330,6330,6300,121
|
|
20230912,113500,273819510,6330,6330,6330,6330,10
|
|
20230912,113400,273756210,6330,6330,6330,6330,1
|
|
20230912,113300,273749880,6330,6330,6330,6330,0
|
|
20230912,113200,273749880,6330,6330,6330,6330,1
|
|
20230912,113100,273743550,6300,6300,6300,6300,20
|
|
20230912,113000,273617550,6300,6300,6300,6300,0
|
|
20230912,112900,273617550,6300,6300,6300,6300,0
|
|
20230912,112800,273617550,6300,6300,6300,6300,0
|
|
20230912,112700,273617550,6300,6300,6300,6300,0
|
|
20230912,112600,273617550,6300,6300,6300,6300,120
|
|
20230912,112500,272861550,6310,6310,6310,6310,0
|
|
20230912,112400,272861550,6310,6310,6310,6310,889
|
|
20230912,112300,267251960,6310,6310,6310,6310,0
|
|
20230912,112200,267251960,6310,6310,6310,6310,0
|
|
20230912,112100,267251960,6310,6320,6320,6310,70
|
|
20230912,112000,266809830,6330,6330,6330,6330,50
|
|
20230912,111900,266493330,6330,6330,6330,6330,2
|
|
20230912,111800,266480670,6330,6330,6340,6330,115
|
|
20230912,111700,265751750,6330,6330,6330,6330,1
|
|
20230912,111600,265745420,6330,6330,6330,6330,0
|
|
20230912,111500,265745420,6330,6330,6330,6330,1
|
|
20230912,111400,265739090,6310,6310,6310,6310,50
|
|
20230912,111300,265423590,6320,6320,6320,6320,0
|
|
20230912,111200,265423590,6320,6320,6320,6320,0
|
|
20230912,111100,265423590,6320,6320,6320,6320,0
|
|
20230912,111000,265423590,6320,6320,6320,6320,3
|
|
20230912,110900,265404630,6320,6320,6320,6320,0
|
|
20230912,110800,265404630,6320,6320,6320,6320,0
|
|
20230912,110700,265404630,6320,6300,6320,6300,74
|
|
20230912,110600,264938370,6300,6300,6300,6300,0
|
|
20230912,110500,264938370,6300,6300,6300,6300,0
|
|
20230912,110400,264938370,6300,6300,6300,6300,140
|
|
20230912,110300,264056370,6310,6310,6310,6310,215
|
|
20230912,110200,262699720,6320,6310,6320,6310,19
|
|
20230912,110100,262579720,6310,6310,6310,6310,0
|
|
20230912,110000,262579720,6310,6310,6310,6310,100
|
|
20230912,105900,261948720,6310,6310,6310,6310,0
|
|
20230912,105800,261948720,6310,6320,6320,6310,3819
|
|
20230912,105700,237818120,6330,6330,6330,6330,0
|
|
20230912,105600,237818120,6330,6330,6330,6330,1
|
|
20230912,105500,237811790,6330,6330,6330,6330,3
|
|
20230912,105400,237792800,6330,6330,6330,6330,512
|
|
20230912,105300,234551840,6340,6340,6340,6340,0
|
|
20230912,105200,234551840,6340,6340,6340,6340,0
|
|
20230912,105100,234551840,6340,6340,6340,6340,0
|
|
20230912,105000,234551840,6340,6340,6340,6340,0
|
|
20230912,104900,234551840,6340,6340,6340,6340,3
|
|
20230912,104800,234532820,6340,6340,6340,6340,2
|
|
20230912,104700,234520140,6340,6340,6340,6340,80
|
|
20230912,104600,234012940,6360,6360,6360,6360,0
|
|
20230912,104500,234012940,6360,6360,6360,6360,0
|
|
20230912,104400,234012940,6360,6360,6360,6360,0
|
|
20230912,104300,234012940,6360,6360,6360,6360,1
|
|
20230912,104200,234006580,6360,6360,6360,6360,138
|
|
20230912,104100,233128900,6310,6310,6310,6310,0
|
|
20230912,104000,233128900,6310,6330,6330,6310,6357
|
|
20230912,103900,192958190,6330,6340,6340,6330,1780
|
|
20230912,103800,181690590,6340,6350,6350,6340,1200
|
|
20230912,103700,174082580,6350,6350,6350,6350,46
|
|
20230912,103600,173790480,6350,6350,6350,6350,11
|
|
20230912,103500,173720630,6350,6350,6350,6350,556
|
|
20230912,103400,170190030,6350,6350,6350,6350,0
|
|
20230912,103300,170190030,6350,6350,6350,6350,1036
|
|
20230912,103200,163611430,6360,6360,6360,6360,11
|
|
20230912,103100,163541470,6350,6360,6360,6350,68
|
|
20230912,103000,163109040,6360,6360,6360,6360,109
|
|
20230912,102900,162415800,6360,6360,6360,6360,1237
|
|
20230912,102800,154548480,6360,6360,6360,6360,0
|
|
20230912,102700,154548480,6360,6360,6360,6360,1
|
|
20230912,102600,154542120,6360,6360,6360,6360,0
|
|
20230912,102500,154542120,6360,6370,6370,6360,65
|
|
20230912,102400,154128520,6370,6380,6380,6370,1494
|
|
20230912,102300,144611540,6380,6380,6380,6380,18
|
|
20230912,102200,144496700,6380,6400,6400,6380,204
|
|
20230912,102100,143195140,6400,6400,6400,6400,3
|
|
20230912,102000,143175940,6370,6370,6370,6370,0
|
|
20230912,101900,143175940,6370,6370,6370,6370,0
|
|
20230912,101800,143175940,6370,6370,6370,6370,0
|
|
20230912,101700,143175940,6370,6370,6370,6370,120
|
|
20230912,101600,142411540,6370,6370,6370,6370,110
|
|
20230912,101500,141710840,6380,6400,6400,6380,338
|
|
20230912,101400,139554100,6390,6390,6390,6390,296
|
|
20230912,101300,137662660,6390,6400,6400,6390,42
|
|
20230912,101200,137394260,6400,6400,6400,6400,3
|
|
20230912,101100,137375060,6400,6400,6400,6400,200
|
|
20230912,101000,136095060,6380,6380,6380,6380,116
|
|
20230912,100900,135354980,6380,6380,6380,6380,0
|
|
20230912,100800,135354980,6380,6380,6380,6380,0
|
|
20230912,100700,135354980,6380,6380,6380,6380,12
|
|
20230912,100600,135278420,6380,6380,6390,6380,46
|
|
20230912,100500,134984900,6380,6380,6380,6380,600
|
|
20230912,100400,131156900,6400,6400,6400,6400,0
|
|
20230912,100300,131156900,6400,6400,6400,6400,13
|
|
20230912,100200,131073700,6400,6400,6400,6400,0
|
|
20230912,100100,131073700,6400,6400,6400,6400,20
|
|
20230912,100000,130945700,6400,6400,6400,6400,0
|
|
20230912,095900,130945700,6400,6400,6400,6400,156
|
|
20230912,095800,129947300,6400,6400,6400,6400,304
|
|
20230912,095700,128001700,6400,6400,6400,6400,1
|
|
20230912,095600,127995300,6380,6380,6380,6380,100
|
|
20230912,095500,127357300,6370,6370,6370,6370,0
|
|
20230912,095400,127357300,6370,6370,6370,6370,0
|
|
20230912,095300,127357300,6370,6390,6390,6370,544
|
|
20230912,095200,123882590,6390,6390,6390,6390,16
|
|
20230912,095100,123780350,6390,6390,6390,6390,31
|
|
20230912,095000,123582260,6400,6400,6400,6400,9
|
|
20230912,094900,123524660,6400,6390,6400,6390,61
|
|
20230912,094800,123134760,6400,6400,6400,6400,66
|
|
20230912,094700,122712360,6400,6400,6400,6400,1
|
|
20230912,094600,122705960,6390,6390,6390,6390,50
|
|
20230912,094500,122386460,6390,6390,6390,6390,156
|
|
20230912,094400,121389620,6390,6400,6400,6390,3256
|
|
20230912,094300,100551250,6410,6420,6420,6410,1536
|
|
20230912,094200,90698600,6430,6440,6440,6430,1107
|
|
20230912,094100,83580540,6440,6430,6440,6430,295
|
|
20230912,094000,81683640,6440,6440,6440,6440,86
|
|
20230912,093900,81129800,6440,6430,6440,6430,292
|
|
20230912,093800,79252230,6430,6430,6430,6430,0
|
|
20230912,093700,79252230,6430,6430,6430,6430,200
|
|
20230912,093600,77966230,6430,6440,6440,6430,405
|
|
20230912,093500,75362030,6450,6450,6450,6450,32
|
|
20230912,093400,75155630,6420,6440,6440,6420,200
|
|
20230912,093300,73869610,6450,6450,6450,6450,1
|
|
20230912,093200,73863160,6440,6450,6450,6440,1019
|
|
20230912,093100,67299210,6450,6460,6460,6450,9
|
|
20230912,093000,67241150,6440,6440,6440,6440,0
|
|
20230912,092900,67241150,6440,6440,6440,6440,2
|
|
20230912,092800,67228270,6440,6460,6460,6440,2
|
|
20230912,092700,67215370,6460,6460,6460,6460,0
|
|
20230912,092600,67215370,6460,6450,6460,6450,4
|
|
20230912,092500,67189560,6450,6450,6450,6450,185
|
|
20230912,092400,65996310,6450,6450,6450,6440,8
|
|
20230912,092300,65944720,6450,6440,6450,6440,2
|
|
20230912,092200,65931830,6440,6440,6440,6440,56
|
|
20230912,092100,65571190,6440,6440,6440,6440,0
|
|
20230912,092000,65571190,6440,6440,6440,6440,475
|
|
20230912,091900,62512190,6440,6440,6440,6440,0
|
|
20230912,091800,62512190,6440,6440,6440,6440,89
|
|
20230912,091700,61939030,6440,6450,6450,6440,8
|
|
20230912,091600,61887460,6450,6460,6460,6440,195
|
|
20230912,091500,60630640,6460,6460,6460,6460,99
|
|
20230912,091400,59991100,6460,6470,6470,6460,108
|
|
20230912,091300,59292410,6450,6450,6450,6450,201
|
|
20230912,091200,57995960,6450,6460,6460,6450,182
|
|
20230912,091100,56822020,6450,6460,6460,6450,980
|
|
20230912,091000,50500420,6470,6480,6480,6470,260
|
|
20230912,090900,48817130,6490,6500,6500,6490,700
|
|
20230912,090800,44273830,6500,6500,6500,6500,762
|
|
20230912,090700,39320830,6500,6480,6500,6480,941
|
|
20230912,090600,33217320,6470,6460,6470,6460,68
|
|
20230912,090500,32777440,6470,6450,6470,6450,767
|
|
20230912,090400,27826070,6450,6450,6450,6450,460
|
|
20230912,090300,24859070,6440,6420,6440,6420,335
|
|
20230912,090200,22706400,6390,6390,6390,6390,216
|
|
20230912,090100,21326160,6390,6420,6430,6390,1232
|
|
20230912,090000,13424990,6430,6430,6430,6430,993
|