669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200600,65840110,6220,6220,6220,6220,39
|
|
20230912,200500,65840110,6220,6220,6220,6220,0
|
|
20230912,200400,65840110,6220,6220,6220,6220,0
|
|
20230912,200300,65840110,6220,6220,6220,6220,0
|
|
20230912,200200,65840110,6220,6220,6220,6220,0
|
|
20230912,200100,65840110,6220,6220,6220,6220,0
|
|
20230912,200000,65840110,6220,6220,6220,6220,0
|
|
20230912,195900,65840110,6220,6220,6220,6220,0
|
|
20230912,195800,65840110,6220,6220,6220,6220,0
|
|
20230912,195700,65840110,6220,6220,6220,6220,0
|
|
20230912,195600,65840110,6220,6220,6220,6220,0
|
|
20230912,195500,65840110,6220,6220,6220,6220,0
|
|
20230912,195400,65840110,6220,6220,6220,6220,0
|
|
20230912,195300,65840110,6220,6220,6220,6220,0
|
|
20230912,195200,65840110,6220,6220,6220,6220,0
|
|
20230912,195100,65840110,6220,6220,6220,6220,0
|
|
20230912,195000,65840110,6220,6220,6220,6220,0
|
|
20230912,194900,65840110,6220,6220,6220,6220,0
|
|
20230912,194800,65840110,6220,6220,6220,6220,0
|
|
20230912,194700,65840110,6220,6220,6220,6220,0
|
|
20230912,194600,65840110,6220,6220,6220,6220,0
|
|
20230912,194500,65840110,6220,6220,6220,6220,0
|
|
20230912,194400,65840110,6220,6220,6220,6220,0
|
|
20230912,194300,65840110,6220,6220,6220,6220,0
|
|
20230912,194200,65840110,6220,6220,6220,6220,0
|
|
20230912,194100,65840110,6220,6220,6220,6220,0
|
|
20230912,194000,65840110,6220,6220,6220,6220,0
|
|
20230912,193900,65840110,6220,6220,6220,6220,0
|
|
20230912,193800,65840110,6220,6220,6220,6220,0
|
|
20230912,193700,65840110,6220,6220,6220,6220,0
|
|
20230912,193600,65840110,6220,6220,6220,6220,39
|
|
20230912,193500,65840110,6220,6220,6220,6220,0
|
|
20230912,193400,65840110,6220,6220,6220,6220,0
|
|
20230912,193300,65840110,6220,6220,6220,6220,0
|
|
20230912,193200,65840110,6220,6220,6220,6220,0
|
|
20230912,193100,65840110,6220,6220,6220,6220,0
|
|
20230912,193000,65840110,6220,6220,6220,6220,0
|
|
20230912,192900,65840110,6220,6220,6220,6220,0
|
|
20230912,192800,65840110,6220,6220,6220,6220,0
|
|
20230912,192700,65840110,6220,6220,6220,6220,0
|
|
20230912,192600,65840110,6220,6220,6220,6220,0
|
|
20230912,192500,65840110,6220,6220,6220,6220,0
|
|
20230912,192400,65840110,6220,6220,6220,6220,0
|
|
20230912,192300,65840110,6220,6220,6220,6220,0
|
|
20230912,192200,65840110,6220,6220,6220,6220,0
|
|
20230912,192100,65840110,6220,6220,6220,6220,0
|
|
20230912,192000,65840110,6220,6220,6220,6220,0
|
|
20230912,191900,65840110,6220,6220,6220,6220,0
|
|
20230912,191800,65840110,6220,6220,6220,6220,0
|
|
20230912,191700,65840110,6220,6220,6220,6220,0
|
|
20230912,191600,65840110,6220,6220,6220,6220,0
|
|
20230912,191500,65840110,6220,6220,6220,6220,0
|
|
20230912,191400,65840110,6220,6220,6220,6220,0
|
|
20230912,191300,65840110,6220,6220,6220,6220,0
|
|
20230912,191200,65840110,6220,6220,6220,6220,0
|
|
20230912,191100,65840110,6220,6220,6220,6220,0
|
|
20230912,191000,65840110,6220,6220,6220,6220,0
|
|
20230912,190900,65840110,6220,6220,6220,6220,0
|
|
20230912,190800,65840110,6220,6220,6220,6220,0
|
|
20230912,190700,65840110,6220,6220,6220,6220,0
|
|
20230912,190600,65840110,6220,6220,6220,6220,39
|
|
20230912,190500,65840110,6220,6220,6220,6220,0
|
|
20230912,190400,65840110,6220,6220,6220,6220,0
|
|
20230912,190300,65840110,6220,6220,6220,6220,0
|
|
20230912,190200,65840110,6220,6220,6220,6220,0
|
|
20230912,190100,65840110,6220,6220,6220,6220,0
|
|
20230912,190000,65840110,6220,6220,6220,6220,0
|
|
20230912,185900,65840110,6220,6220,6220,6220,0
|
|
20230912,185800,65840110,6220,6220,6220,6220,0
|
|
20230912,185700,65840110,6220,6220,6220,6220,0
|
|
20230912,185600,65840110,6220,6220,6220,6220,0
|
|
20230912,185500,65840110,6220,6220,6220,6220,0
|
|
20230912,185400,65840110,6220,6220,6220,6220,0
|
|
20230912,185300,65840110,6220,6220,6220,6220,0
|
|
20230912,185200,65840110,6220,6220,6220,6220,0
|
|
20230912,185100,65840110,6220,6220,6220,6220,0
|
|
20230912,185000,65840110,6220,6220,6220,6220,0
|
|
20230912,184900,65840110,6220,6220,6220,6220,0
|
|
20230912,184800,65840110,6220,6220,6220,6220,0
|
|
20230912,184700,65840110,6220,6220,6220,6220,0
|
|
20230912,184600,65840110,6220,6220,6220,6220,0
|
|
20230912,184500,65840110,6220,6220,6220,6220,0
|
|
20230912,184400,65840110,6220,6220,6220,6220,0
|
|
20230912,184300,65840110,6220,6220,6220,6220,0
|
|
20230912,184200,65840110,6220,6220,6220,6220,0
|
|
20230912,184100,65840110,6220,6220,6220,6220,0
|
|
20230912,184000,65840110,6220,6220,6220,6220,0
|
|
20230912,183900,65840110,6220,6220,6220,6220,0
|
|
20230912,183800,65840110,6220,6220,6220,6220,0
|
|
20230912,183700,65840110,6220,6220,6220,6220,0
|
|
20230912,183600,65840110,6220,6220,6220,6220,39
|
|
20230912,183500,65840110,6220,6220,6220,6220,0
|
|
20230912,183400,65840110,6220,6220,6220,6220,0
|
|
20230912,183300,65840110,6220,6220,6220,6220,0
|
|
20230912,183200,65840110,6220,6220,6220,6220,0
|
|
20230912,183100,65840110,6220,6220,6220,6220,0
|
|
20230912,183000,65840110,6220,6220,6220,6220,0
|
|
20230912,182900,65840110,6220,6220,6220,6220,0
|
|
20230912,182800,65840110,6220,6220,6220,6220,0
|
|
20230912,182700,65840110,6220,6220,6220,6220,0
|
|
20230912,182600,65840110,6220,6220,6220,6220,0
|
|
20230912,182500,65840110,6220,6220,6220,6220,0
|
|
20230912,182400,65840110,6220,6220,6220,6220,0
|
|
20230912,182300,65840110,6220,6220,6220,6220,0
|
|
20230912,182200,65840110,6220,6220,6220,6220,0
|
|
20230912,182100,65840110,6220,6220,6220,6220,0
|
|
20230912,182000,65840110,6220,6220,6220,6220,0
|
|
20230912,181900,65840110,6220,6220,6220,6220,0
|
|
20230912,181800,65840110,6220,6220,6220,6220,0
|
|
20230912,181700,65840110,6220,6220,6220,6220,0
|
|
20230912,181600,65840110,6220,6220,6220,6220,0
|
|
20230912,181500,65840110,6220,6220,6220,6220,0
|
|
20230912,181400,65840110,6220,6220,6220,6220,0
|
|
20230912,181300,65840110,6220,6220,6220,6220,0
|
|
20230912,181200,65840110,6220,6220,6220,6220,0
|
|
20230912,181100,65840110,6220,6220,6220,6220,0
|
|
20230912,181000,65840110,6220,6220,6220,6220,0
|
|
20230912,180900,65840110,6220,6220,6220,6220,0
|
|
20230912,180800,65840110,6220,6220,6220,6220,0
|
|
20230912,180700,65840110,6220,6220,6220,6220,0
|
|
20230912,180600,65840110,6220,6220,6220,6220,39
|
|
20230912,180500,65840110,6220,6220,6220,6220,0
|
|
20230912,180400,65840110,6220,6220,6220,6220,0
|
|
20230912,180300,65840110,6220,6220,6220,6220,0
|
|
20230912,180200,65840110,6220,6220,6220,6220,0
|
|
20230912,180100,65840110,6220,6220,6220,6220,0
|
|
20230912,180000,65840110,6220,6220,6220,6220,0
|
|
20230912,175900,65840110,6220,6220,6220,6220,0
|
|
20230912,175800,65840110,6220,6220,6220,6220,0
|
|
20230912,175700,65840110,6220,6220,6220,6220,0
|
|
20230912,175600,65840110,6220,6220,6220,6220,0
|
|
20230912,175500,65840110,6220,6220,6220,6220,0
|
|
20230912,175400,65840110,6220,6220,6220,6220,0
|
|
20230912,175300,65840110,6220,6220,6220,6220,0
|
|
20230912,175200,65840110,6220,6220,6220,6220,0
|
|
20230912,175100,65840110,6220,6220,6220,6220,0
|
|
20230912,175000,65840110,6220,6220,6220,6220,0
|
|
20230912,174900,65840110,6220,6220,6220,6220,0
|
|
20230912,174800,65840110,6220,6220,6220,6220,0
|
|
20230912,174700,65840110,6220,6220,6220,6220,0
|
|
20230912,174600,65840110,6220,6220,6220,6220,0
|
|
20230912,174500,65840110,6220,6220,6220,6220,0
|
|
20230912,174400,65840110,6220,6220,6220,6220,0
|
|
20230912,174300,65840110,6220,6220,6220,6220,0
|
|
20230912,174200,65840110,6220,6220,6220,6220,0
|
|
20230912,174100,65840110,6220,6220,6220,6220,0
|
|
20230912,174000,65840110,6220,6220,6220,6220,0
|
|
20230912,173900,65840110,6220,6220,6220,6220,0
|
|
20230912,173800,65840110,6220,6220,6220,6220,0
|
|
20230912,173700,65840110,6220,6220,6220,6220,0
|
|
20230912,173600,65840110,6220,6220,6220,6220,39
|
|
20230912,173500,65840110,6220,6220,6220,6220,0
|
|
20230912,173400,65840110,6220,6220,6220,6220,0
|
|
20230912,173300,65840110,6220,6220,6220,6220,0
|
|
20230912,173200,65840110,6220,6220,6220,6220,0
|
|
20230912,173100,65840110,6220,6220,6220,6220,0
|
|
20230912,173000,65840110,6220,6220,6220,6220,0
|
|
20230912,172900,65840110,6220,6220,6220,6220,0
|
|
20230912,172800,65840110,6220,6220,6220,6220,0
|
|
20230912,172700,65840110,6220,6220,6220,6220,0
|
|
20230912,172600,65840110,6220,6220,6220,6220,0
|
|
20230912,172500,65840110,6220,6220,6220,6220,0
|
|
20230912,172400,65840110,6220,6220,6220,6220,0
|
|
20230912,172300,65840110,6220,6220,6220,6220,0
|
|
20230912,172200,65840110,6220,6220,6220,6220,0
|
|
20230912,172100,65840110,6220,6220,6220,6220,0
|
|
20230912,172000,65840110,6220,6220,6220,6220,0
|
|
20230912,171900,65840110,6220,6220,6220,6220,0
|
|
20230912,171800,65840110,6220,6220,6220,6220,0
|
|
20230912,171700,65840110,6220,6220,6220,6220,0
|
|
20230912,171600,65840110,6220,6220,6220,6220,0
|
|
20230912,171500,65840110,6220,6220,6220,6220,0
|
|
20230912,171400,65840110,6220,6220,6220,6220,0
|
|
20230912,171300,65840110,6220,6220,6220,6220,0
|
|
20230912,171200,65840110,6220,6220,6220,6220,0
|
|
20230912,171100,65840110,6220,6220,6220,6220,0
|
|
20230912,171000,65840110,6220,6220,6220,6220,0
|
|
20230912,170900,65840110,6220,6220,6220,6220,0
|
|
20230912,170800,65840110,6220,6220,6220,6220,0
|
|
20230912,170700,65840110,6220,6220,6220,6220,0
|
|
20230912,170600,65840110,6220,6220,6220,6220,39
|
|
20230912,170500,65840110,6220,6220,6220,6220,0
|
|
20230912,170400,65840110,6220,6220,6220,6220,0
|
|
20230912,170300,65840110,6220,6220,6220,6220,0
|
|
20230912,170200,65840110,6220,6220,6220,6220,0
|
|
20230912,170100,65840110,6220,6220,6220,6220,0
|
|
20230912,170000,65840110,6220,6220,6220,6220,0
|
|
20230912,165900,65840110,6220,6220,6220,6220,0
|
|
20230912,165800,65840110,6220,6220,6220,6220,0
|
|
20230912,165700,65840110,6220,6220,6220,6220,0
|
|
20230912,165600,65840110,6220,6220,6220,6220,0
|
|
20230912,165500,65840110,6220,6220,6220,6220,0
|
|
20230912,165400,65840110,6220,6220,6220,6220,0
|
|
20230912,165300,65840110,6220,6220,6220,6220,0
|
|
20230912,165200,65840110,6220,6220,6220,6220,0
|
|
20230912,165100,65840110,6220,6220,6220,6220,0
|
|
20230912,165000,65840110,6220,6220,6220,6220,0
|
|
20230912,164900,65840110,6220,6220,6220,6220,0
|
|
20230912,164800,65840110,6220,6220,6220,6220,0
|
|
20230912,164700,65840110,6220,6220,6220,6220,0
|
|
20230912,164600,65840110,6220,6220,6220,6220,0
|
|
20230912,164500,65840110,6220,6220,6220,6220,0
|
|
20230912,164400,65840110,6220,6220,6220,6220,0
|
|
20230912,164300,65840110,6220,6220,6220,6220,0
|
|
20230912,164200,65840110,6220,6220,6220,6220,0
|
|
20230912,164100,65840110,6220,6220,6220,6220,0
|
|
20230912,164000,65840110,6220,6220,6220,6220,0
|
|
20230912,163900,65840110,6220,6220,6220,6220,0
|
|
20230912,163800,65840110,6220,6220,6220,6220,0
|
|
20230912,163700,65840110,6220,6220,6220,6220,0
|
|
20230912,163600,65840110,6220,6220,6220,6220,39
|
|
20230912,163500,65840110,6220,6220,6220,6220,0
|
|
20230912,163400,65840110,6220,6220,6220,6220,0
|
|
20230912,163300,65840110,6220,6220,6220,6220,0
|
|
20230912,163200,65840110,6220,6220,6220,6220,0
|
|
20230912,163100,65840110,6220,6220,6220,6220,0
|
|
20230912,163000,65840110,6220,6220,6220,6220,0
|
|
20230912,162900,65840110,6220,6220,6220,6220,0
|
|
20230912,162800,65840110,6220,6220,6220,6220,0
|
|
20230912,162700,65840110,6220,6220,6220,6220,0
|
|
20230912,162600,65840110,6220,6220,6220,6220,0
|
|
20230912,162500,65840110,6220,6220,6220,6220,0
|
|
20230912,162400,65840110,6220,6220,6220,6220,0
|
|
20230912,162300,65840110,6220,6220,6220,6220,0
|
|
20230912,162200,65840110,6220,6220,6220,6220,0
|
|
20230912,162100,65840110,6220,6220,6220,6220,0
|
|
20230912,162000,65840110,6220,6220,6220,6220,0
|
|
20230912,161900,65840110,6220,6220,6220,6220,0
|
|
20230912,161800,65840110,6220,6220,6220,6220,0
|
|
20230912,161700,65840110,6220,6220,6220,6220,0
|
|
20230912,161600,65840110,6220,6220,6220,6220,0
|
|
20230912,161500,65840110,6220,6220,6220,6220,0
|
|
20230912,161400,65840110,6220,6220,6220,6220,0
|
|
20230912,161300,65840110,6220,6220,6220,6220,0
|
|
20230912,161200,65840110,6220,6220,6220,6220,0
|
|
20230912,161100,65840110,6220,6220,6220,6220,0
|
|
20230912,161000,65840110,6220,6220,6220,6220,0
|
|
20230912,160900,65840110,6220,6220,6220,6220,0
|
|
20230912,160800,65840110,6220,6220,6220,6220,0
|
|
20230912,160700,65840110,6220,6220,6220,6220,0
|
|
20230912,160600,65840110,6220,6220,6220,6220,39
|
|
20230912,160500,65840110,6220,6220,6220,6220,0
|
|
20230912,160400,65840110,6220,6220,6220,6220,0
|
|
20230912,160300,65840110,6220,6220,6220,6220,0
|
|
20230912,160200,65840110,6220,6220,6220,6220,0
|
|
20230912,160100,65840110,6220,6220,6220,6220,0
|
|
20230912,160000,65840110,6220,6220,6220,6220,0
|
|
20230912,155900,65840110,6220,6220,6220,6220,0
|
|
20230912,155800,65840110,6220,6220,6220,6220,0
|
|
20230912,155700,65840110,6220,6220,6220,6220,0
|
|
20230912,155600,65840110,6220,6220,6220,6220,0
|
|
20230912,155500,65840110,6220,6220,6220,6220,0
|
|
20230912,155400,65840110,6220,6220,6220,6220,0
|
|
20230912,155300,65840110,6220,6220,6220,6220,0
|
|
20230912,155200,65840110,6220,6220,6220,6220,0
|
|
20230912,155100,65840110,6220,6220,6220,6220,0
|
|
20230912,155000,65840110,6220,6220,6220,6220,0
|
|
20230912,154900,65840110,6220,6220,6220,6220,0
|
|
20230912,154800,65840110,6220,6220,6220,6220,0
|
|
20230912,154700,65840110,6220,6220,6220,6220,0
|
|
20230912,154600,65840110,6220,6220,6220,6220,0
|
|
20230912,154500,65840110,6220,6220,6220,6220,0
|
|
20230912,154400,65840110,6220,6220,6220,6220,0
|
|
20230912,154300,65840110,6220,6220,6220,6220,0
|
|
20230912,154200,65840110,6220,6220,6220,6220,0
|
|
20230912,154100,65840110,6220,6220,6220,6220,0
|
|
20230912,154000,65840110,6220,6220,6220,6220,0
|
|
20230912,153900,65840110,6220,6220,6220,6220,0
|
|
20230912,153800,65840110,6220,6220,6220,6220,0
|
|
20230912,153700,65840110,6220,6220,6220,6220,0
|
|
20230912,153600,65840110,6220,6220,6220,6220,39
|
|
20230912,153500,65840110,6220,6220,6220,6220,0
|
|
20230912,153400,65840110,6220,6220,6220,6220,0
|
|
20230912,153300,65840110,6220,6220,6220,6220,0
|
|
20230912,153200,65840110,6220,6220,6220,6220,0
|
|
20230912,153100,65840110,6220,6220,6220,6220,0
|
|
20230912,153000,65840110,6220,6220,6220,6220,39
|
|
20230912,152900,65597530,6220,6220,6220,6220,0
|
|
20230912,152800,65597530,6220,6220,6220,6220,0
|
|
20230912,152700,65597530,6220,6220,6220,6220,0
|
|
20230912,152600,65597530,6220,6220,6220,6220,0
|
|
20230912,152500,65597530,6220,6220,6220,6220,0
|
|
20230912,152400,65597530,6220,6220,6220,6220,0
|
|
20230912,152300,65597530,6220,6220,6220,6220,0
|
|
20230912,152200,65597530,6220,6220,6220,6220,0
|
|
20230912,152100,65597530,6220,6220,6220,6220,0
|
|
20230912,152000,65597530,6220,6220,6220,6220,0
|
|
20230912,151900,65597530,6220,6220,6220,6220,0
|
|
20230912,151800,65597530,6220,6220,6220,6220,0
|
|
20230912,151700,65597530,6220,6220,6220,6220,1
|
|
20230912,151600,65591310,6160,6180,6180,6160,400
|
|
20230912,151500,63121770,6180,6180,6180,6180,3
|
|
20230912,151400,63103230,6220,6220,6220,6220,0
|
|
20230912,151300,63103230,6220,6220,6220,6220,0
|
|
20230912,151200,63103230,6220,6220,6220,6220,0
|
|
20230912,151100,63103230,6220,6220,6220,6220,0
|
|
20230912,151000,63103230,6220,6220,6220,6220,1
|
|
20230912,150900,63097010,6220,6170,6220,6160,52
|
|
20230912,150800,62776310,6220,6220,6220,6220,0
|
|
20230912,150700,62776310,6220,6220,6220,6220,0
|
|
20230912,150600,62776310,6220,6220,6220,6220,0
|
|
20230912,150500,62776310,6220,6220,6220,6220,0
|
|
20230912,150400,62776310,6220,6220,6220,6220,0
|
|
20230912,150300,62776310,6220,6220,6220,6220,0
|
|
20230912,150200,62776310,6220,6220,6220,6220,0
|
|
20230912,150100,62776310,6220,6220,6220,6220,0
|
|
20230912,150000,62776310,6220,6220,6220,6220,0
|
|
20230912,145900,62776310,6220,6220,6220,6220,0
|
|
20230912,145800,62776310,6220,6220,6220,6220,0
|
|
20230912,145700,62776310,6220,6220,6220,6220,0
|
|
20230912,145600,62776310,6220,6220,6220,6220,0
|
|
20230912,145500,62776310,6220,6220,6220,6220,0
|
|
20230912,145400,62776310,6220,6220,6220,6220,0
|
|
20230912,145300,62776310,6220,6220,6220,6220,0
|
|
20230912,145200,62776310,6220,6220,6220,6220,0
|
|
20230912,145100,62776310,6220,6220,6220,6220,0
|
|
20230912,145000,62776310,6220,6220,6220,6220,0
|
|
20230912,144900,62776310,6220,6220,6220,6220,0
|
|
20230912,144800,62776310,6220,6220,6220,6220,0
|
|
20230912,144700,62776310,6220,6220,6220,6220,0
|
|
20230912,144600,62776310,6220,6220,6220,6220,1
|
|
20230912,144500,62770090,6180,6180,6180,6180,0
|
|
20230912,144400,62770090,6180,6180,6180,6180,0
|
|
20230912,144300,62770090,6180,6180,6180,6180,0
|
|
20230912,144200,62770090,6180,6180,6180,6180,0
|
|
20230912,144100,62770090,6180,6180,6180,6180,110
|
|
20230912,144000,62090290,6220,6220,6220,6220,0
|
|
20230912,143900,62090290,6220,6220,6220,6220,0
|
|
20230912,143800,62090290,6220,6220,6220,6220,0
|
|
20230912,143700,62090290,6220,6220,6220,6220,0
|
|
20230912,143600,62090290,6220,6210,6220,6210,2
|
|
20230912,143500,62077860,6220,6220,6220,6220,0
|
|
20230912,143400,62077860,6220,6220,6220,6220,0
|
|
20230912,143300,62077860,6220,6220,6220,6220,5
|
|
20230912,143200,62046760,6220,6220,6220,6220,0
|
|
20230912,143100,62046760,6220,6220,6220,6220,0
|
|
20230912,143000,62046760,6220,6220,6220,6220,0
|
|
20230912,142900,62046760,6220,6210,6220,6210,3
|
|
20230912,142800,62028120,6180,6180,6180,6180,0
|
|
20230912,142700,62028120,6180,6180,6180,6180,0
|
|
20230912,142600,62028120,6180,6180,6180,6180,0
|
|
20230912,142500,62028120,6180,6190,6190,6180,129
|
|
20230912,142400,61230890,6180,6180,6180,6180,0
|
|
20230912,142300,61230890,6180,6180,6180,6180,0
|
|
20230912,142200,61230890,6180,6180,6180,6180,0
|
|
20230912,142100,61230890,6180,6180,6180,6180,0
|
|
20230912,142000,61230890,6180,6180,6180,6180,0
|
|
20230912,141900,61230890,6180,6180,6180,6180,0
|
|
20230912,141800,61230890,6180,6180,6180,6180,0
|
|
20230912,141700,61230890,6180,6180,6180,6180,0
|
|
20230912,141600,61230890,6180,6180,6180,6180,80
|
|
20230912,141500,60736490,6220,6220,6220,6220,0
|
|
20230912,141400,60736490,6220,6220,6220,6220,0
|
|
20230912,141300,60736490,6220,6220,6220,6220,0
|
|
20230912,141200,60736490,6220,6220,6220,6220,0
|
|
20230912,141100,60736490,6220,6220,6220,6220,0
|
|
20230912,141000,60736490,6220,6220,6220,6220,0
|
|
20230912,140900,60736490,6220,6220,6220,6220,0
|
|
20230912,140800,60736490,6220,6220,6220,6220,0
|
|
20230912,140700,60736490,6220,6220,6220,6220,0
|
|
20230912,140600,60736490,6220,6220,6220,6220,0
|
|
20230912,140500,60736490,6220,6210,6220,6210,12
|
|
20230912,140400,60661960,6180,6180,6180,6180,0
|
|
20230912,140300,60661960,6180,6180,6180,6180,0
|
|
20230912,140200,60661960,6180,6180,6180,6180,0
|
|
20230912,140100,60661960,6180,6190,6190,6180,300
|
|
20230912,140000,58807850,6220,6220,6220,6220,0
|
|
20230912,135900,58807850,6220,6220,6220,6220,0
|
|
20230912,135800,58807850,6220,6220,6220,6220,0
|
|
20230912,135700,58807850,6220,6220,6220,6220,0
|
|
20230912,135600,58807850,6220,6220,6220,6220,0
|
|
20230912,135500,58807850,6220,6220,6220,6220,0
|
|
20230912,135400,58807850,6220,6220,6220,6220,0
|
|
20230912,135300,58807850,6220,6220,6220,6220,0
|
|
20230912,135200,58807850,6220,6220,6220,6220,0
|
|
20230912,135100,58807850,6220,6220,6220,6220,0
|
|
20230912,135000,58807850,6220,6220,6220,6220,0
|
|
20230912,134900,58807850,6220,6220,6220,6220,0
|
|
20230912,134800,58807850,6220,6220,6220,6220,0
|
|
20230912,134700,58807850,6220,6220,6220,6220,0
|
|
20230912,134600,58807850,6220,6220,6220,6220,0
|
|
20230912,134500,58807850,6220,6220,6220,6220,0
|
|
20230912,134400,58807850,6220,6220,6220,6220,0
|
|
20230912,134300,58807850,6220,6210,6220,6210,107
|
|
20230912,134200,58143370,6210,6210,6210,6210,0
|
|
20230912,134100,58143370,6210,6210,6210,6210,0
|
|
20230912,134000,58143370,6210,6210,6210,6210,0
|
|
20230912,133900,58143370,6210,6210,6210,6210,0
|
|
20230912,133800,58143370,6210,6210,6210,6210,0
|
|
20230912,133700,58143370,6210,6210,6210,6210,0
|
|
20230912,133600,58143370,6210,6210,6210,6210,0
|
|
20230912,133500,58143370,6210,6210,6210,6210,0
|
|
20230912,133400,58143370,6210,6210,6210,6210,0
|
|
20230912,133300,58143370,6210,6210,6210,6210,0
|
|
20230912,133200,58143370,6210,6210,6210,6210,0
|
|
20230912,133100,58143370,6210,6210,6210,6210,0
|
|
20230912,133000,58143370,6210,6210,6210,6210,0
|
|
20230912,132900,58143370,6210,6210,6210,6210,0
|
|
20230912,132800,58143370,6210,6210,6210,6210,0
|
|
20230912,132700,58143370,6210,6210,6210,6210,0
|
|
20230912,132600,58143370,6210,6210,6210,6210,0
|
|
20230912,132500,58143370,6210,6210,6210,6210,0
|
|
20230912,132400,58143370,6210,6210,6210,6210,0
|
|
20230912,132300,58143370,6210,6210,6210,6210,0
|
|
20230912,132200,58143370,6210,6210,6210,6210,0
|
|
20230912,132100,58143370,6210,6210,6210,6210,0
|
|
20230912,132000,58143370,6210,6210,6210,6210,0
|
|
20230912,131900,58143370,6210,6210,6210,6210,0
|
|
20230912,131800,58143370,6210,6210,6210,6210,0
|
|
20230912,131700,58143370,6210,6210,6210,6210,0
|
|
20230912,131600,58143370,6210,6210,6210,6210,0
|
|
20230912,131500,58143370,6210,6210,6210,6210,6
|
|
20230912,131400,58106110,6220,6220,6220,6220,0
|
|
20230912,131300,58106110,6220,6220,6220,6220,0
|
|
20230912,131200,58106110,6220,6220,6220,6220,0
|
|
20230912,131100,58106110,6220,6220,6220,6220,0
|
|
20230912,131000,58106110,6220,6220,6220,6220,0
|
|
20230912,130900,58106110,6220,6220,6220,6220,0
|
|
20230912,130800,58106110,6220,6220,6220,6220,0
|
|
20230912,130700,58106110,6220,6220,6220,6220,0
|
|
20230912,130600,58106110,6220,6220,6220,6220,0
|
|
20230912,130500,58106110,6220,6220,6220,6220,0
|
|
20230912,130400,58106110,6220,6220,6220,6220,0
|
|
20230912,130300,58106110,6220,6220,6220,6220,0
|
|
20230912,130200,58106110,6220,6220,6220,6220,0
|
|
20230912,130100,58106110,6220,6220,6220,6220,0
|
|
20230912,130000,58106110,6220,6220,6220,6220,0
|
|
20230912,125900,58106110,6220,6220,6220,6220,0
|
|
20230912,125800,58106110,6220,6220,6220,6220,0
|
|
20230912,125700,58106110,6220,6220,6220,6220,0
|
|
20230912,125600,58106110,6220,6210,6220,6210,18
|
|
20230912,125500,57994320,6210,6210,6210,6210,0
|
|
20230912,125400,57994320,6210,6210,6210,6210,1
|
|
20230912,125300,57988110,6170,6170,6170,6170,0
|
|
20230912,125200,57988110,6170,6170,6170,6170,0
|
|
20230912,125100,57988110,6170,6170,6170,6170,0
|
|
20230912,125000,57988110,6170,6170,6170,6170,0
|
|
20230912,124900,57988110,6170,6170,6170,6170,0
|
|
20230912,124800,57988110,6170,6170,6170,6170,0
|
|
20230912,124700,57988110,6170,6170,6170,6170,0
|
|
20230912,124600,57988110,6170,6170,6170,6170,0
|
|
20230912,124500,57988110,6170,6170,6170,6170,0
|
|
20230912,124400,57988110,6170,6170,6170,6170,0
|
|
20230912,124300,57988110,6170,6170,6170,6170,0
|
|
20230912,124200,57988110,6170,6170,6170,6170,0
|
|
20230912,124100,57988110,6170,6170,6170,6170,0
|
|
20230912,124000,57988110,6170,6170,6170,6170,0
|
|
20230912,123900,57988110,6170,6170,6170,6170,0
|
|
20230912,123800,57988110,6170,6170,6170,6170,0
|
|
20230912,123700,57988110,6170,6170,6170,6170,0
|
|
20230912,123600,57988110,6170,6170,6170,6170,0
|
|
20230912,123500,57988110,6170,6170,6170,6170,0
|
|
20230912,123400,57988110,6170,6170,6170,6170,0
|
|
20230912,123300,57988110,6170,6170,6170,6170,0
|
|
20230912,123200,57988110,6170,6170,6170,6170,0
|
|
20230912,123100,57988110,6170,6170,6170,6170,0
|
|
20230912,123000,57988110,6170,6170,6170,6170,500
|
|
20230912,122900,54903110,6180,6180,6180,6180,7
|
|
20230912,122800,54859850,6170,6170,6170,6170,300
|
|
20230912,122700,53008850,6210,6210,6210,6210,0
|
|
20230912,122600,53008850,6210,6210,6210,6210,0
|
|
20230912,122500,53008850,6210,6210,6210,6210,0
|
|
20230912,122400,53008850,6210,6210,6210,6210,0
|
|
20230912,122300,53008850,6210,6210,6210,6210,0
|
|
20230912,122200,53008850,6210,6210,6210,6210,0
|
|
20230912,122100,53008850,6210,6210,6210,6210,0
|
|
20230912,122000,53008850,6210,6210,6210,6210,0
|
|
20230912,121900,53008850,6210,6210,6210,6210,0
|
|
20230912,121800,53008850,6210,6210,6210,6210,0
|
|
20230912,121700,53008850,6210,6210,6210,6210,0
|
|
20230912,121600,53008850,6210,6210,6210,6210,0
|
|
20230912,121500,53008850,6210,6210,6210,6210,0
|
|
20230912,121400,53008850,6210,6210,6210,6210,0
|
|
20230912,121300,53008850,6210,6210,6210,6210,0
|
|
20230912,121200,53008850,6210,6210,6210,6210,0
|
|
20230912,121100,53008850,6210,6210,6210,6210,1
|
|
20230912,121000,53002640,6170,6170,6170,6170,0
|
|
20230912,120900,53002640,6170,6170,6170,6170,0
|
|
20230912,120800,53002640,6170,6170,6170,6170,0
|
|
20230912,120700,53002640,6170,6170,6170,6170,0
|
|
20230912,120600,53002640,6170,6170,6170,6170,0
|
|
20230912,120500,53002640,6170,6170,6170,6170,0
|
|
20230912,120400,53002640,6170,6170,6170,6170,0
|
|
20230912,120300,53002640,6170,6170,6170,6170,19
|
|
20230912,120200,52885410,6220,6210,6220,6210,314
|
|
20230912,120100,50934310,6170,6170,6170,6170,0
|
|
20230912,120000,50934310,6170,6170,6170,6170,0
|
|
20230912,115900,50934310,6170,6170,6170,6170,0
|
|
20230912,115800,50934310,6170,6170,6170,6170,0
|
|
20230912,115700,50934310,6170,6170,6170,6170,0
|
|
20230912,115600,50934310,6170,6170,6170,6170,0
|
|
20230912,115500,50934310,6170,6170,6170,6170,36
|
|
20230912,115400,50712190,6210,6210,6210,6210,0
|
|
20230912,115300,50712190,6210,6210,6210,6210,0
|
|
20230912,115200,50712190,6210,6210,6210,6210,0
|
|
20230912,115100,50712190,6210,6210,6210,6210,0
|
|
20230912,115000,50712190,6210,6210,6210,6210,0
|
|
20230912,114900,50712190,6210,6210,6210,6210,0
|
|
20230912,114800,50712190,6210,6210,6210,6210,0
|
|
20230912,114700,50712190,6210,6210,6210,6210,1
|
|
20230912,114600,50705980,6170,6170,6170,6170,0
|
|
20230912,114500,50705980,6170,6170,6170,6170,0
|
|
20230912,114400,50705980,6170,6170,6170,6170,269
|
|
20230912,114300,49046250,6170,6170,6170,6170,36
|
|
20230912,114200,48824130,6170,6170,6170,6170,120
|
|
20230912,114100,48083730,6170,6170,6170,6170,20
|
|
20230912,114000,47960330,6180,6180,6180,6180,0
|
|
20230912,113900,47960330,6180,6180,6180,6180,0
|
|
20230912,113800,47960330,6180,6190,6190,6180,13
|
|
20230912,113700,47879980,6210,6210,6210,6210,0
|
|
20230912,113600,47879980,6210,6210,6210,6210,0
|
|
20230912,113500,47879980,6210,6200,6210,6200,853
|
|
20230912,113400,42591370,6200,6200,6200,6200,0
|
|
20230912,113300,42591370,6200,6190,6200,6190,348
|
|
20230912,113200,40435770,6180,6180,6180,6180,0
|
|
20230912,113100,40435770,6180,6180,6180,6180,0
|
|
20230912,113000,40435770,6180,6180,6180,6180,0
|
|
20230912,112900,40435770,6180,6180,6180,6180,0
|
|
20230912,112800,40435770,6180,6180,6180,6180,0
|
|
20230912,112700,40435770,6180,6180,6180,6180,0
|
|
20230912,112600,40435770,6180,6180,6180,6180,151
|
|
20230912,112500,39502590,6170,6170,6170,6170,1
|
|
20230912,112400,39496420,6170,6170,6170,6170,0
|
|
20230912,112300,39496420,6170,6170,6170,6170,520
|
|
20230912,112200,36288020,6160,6170,6170,6160,700
|
|
20230912,112100,31973630,6170,6170,6170,6170,193
|
|
20230912,112000,30782820,6170,6170,6170,6170,0
|
|
20230912,111900,30782820,6170,6170,6170,6170,0
|
|
20230912,111800,30782820,6170,6170,6170,6170,0
|
|
20230912,111700,30782820,6170,6170,6170,6170,0
|
|
20230912,111600,30782820,6170,6170,6170,6170,0
|
|
20230912,111500,30782820,6170,6170,6170,6170,0
|
|
20230912,111400,30782820,6170,6170,6170,6170,0
|
|
20230912,111300,30782820,6170,6170,6170,6170,5
|
|
20230912,111200,30751970,6170,6170,6170,6170,5
|
|
20230912,111100,30721120,6170,6170,6170,6170,0
|
|
20230912,111000,30721120,6170,6170,6170,6170,5
|
|
20230912,110900,30690270,6170,6170,6170,6170,0
|
|
20230912,110800,30690270,6170,6170,6170,6170,0
|
|
20230912,110700,30690270,6170,6170,6170,6170,0
|
|
20230912,110600,30690270,6170,6170,6170,6170,0
|
|
20230912,110500,30690270,6170,6170,6170,6170,0
|
|
20230912,110400,30690270,6170,6170,6170,6170,0
|
|
20230912,110300,30690270,6170,6170,6170,6170,5
|
|
20230912,110200,30659420,6170,6170,6170,6170,0
|
|
20230912,110100,30659420,6170,6170,6170,6170,0
|
|
20230912,110000,30659420,6170,6170,6170,6170,1
|
|
20230912,105900,30653250,6170,6170,6170,6170,0
|
|
20230912,105800,30653250,6170,6170,6170,6170,40
|
|
20230912,105700,30406450,6160,6160,6160,6160,40
|
|
20230912,105600,30160050,6170,6170,6170,6170,10
|
|
20230912,105500,30098350,6170,6170,6170,6170,0
|
|
20230912,105400,30098350,6170,6170,6170,6170,100
|
|
20230912,105300,29481350,6180,6190,6190,6180,7
|
|
20230912,105200,29438030,6200,6200,6200,6200,0
|
|
20230912,105100,29438030,6200,6200,6200,6200,0
|
|
20230912,105000,29438030,6200,6200,6200,6200,0
|
|
20230912,104900,29438030,6200,6200,6200,6200,0
|
|
20230912,104800,29438030,6200,6200,6200,6200,0
|
|
20230912,104700,29438030,6200,6200,6200,6200,0
|
|
20230912,104600,29438030,6200,6200,6200,6200,0
|
|
20230912,104500,29438030,6200,6200,6200,6200,0
|
|
20230912,104400,29438030,6200,6200,6200,6200,0
|
|
20230912,104300,29438030,6200,6200,6200,6200,0
|
|
20230912,104200,29438030,6200,6200,6200,6200,0
|
|
20230912,104100,29438030,6200,6200,6200,6200,0
|
|
20230912,104000,29438030,6200,6200,6200,6200,0
|
|
20230912,103900,29438030,6200,6200,6200,6200,4
|
|
20230912,103800,29413230,6190,6190,6190,6190,0
|
|
20230912,103700,29413230,6190,6190,6190,6190,0
|
|
20230912,103600,29413230,6190,6190,6190,6190,0
|
|
20230912,103500,29413230,6190,6190,6190,6190,0
|
|
20230912,103400,29413230,6190,6190,6190,6190,51
|
|
20230912,103300,29097540,6200,6200,6200,6200,0
|
|
20230912,103200,29097540,6200,6200,6200,6200,0
|
|
20230912,103100,29097540,6200,6200,6200,6200,0
|
|
20230912,103000,29097540,6200,6200,6200,6200,30
|
|
20230912,102900,28911540,6200,6200,6200,6200,0
|
|
20230912,102800,28911540,6200,6200,6200,6200,0
|
|
20230912,102700,28911540,6200,6200,6200,6200,50
|
|
20230912,102600,28601540,6200,6200,6200,6200,20
|
|
20230912,102500,28477540,6190,6190,6190,6190,100
|
|
20230912,102400,27858540,6180,6180,6180,6180,0
|
|
20230912,102300,27858540,6180,6180,6180,6180,0
|
|
20230912,102200,27858540,6180,6180,6180,6180,0
|
|
20230912,102100,27858540,6180,6180,6180,6180,5
|
|
20230912,102000,27827640,6180,6180,6180,6180,0
|
|
20230912,101900,27827640,6180,6180,6180,6180,100
|
|
20230912,101800,27209640,6190,6190,6190,6190,0
|
|
20230912,101700,27209640,6190,6190,6190,6190,179
|
|
20230912,101600,26101630,6190,6190,6190,6190,21
|
|
20230912,101500,25971640,6190,6190,6190,6190,39
|
|
20230912,101400,25730230,6190,6190,6190,6190,0
|
|
20230912,101300,25730230,6190,6190,6190,6190,61
|
|
20230912,101200,25352640,6190,6190,6190,6190,0
|
|
20230912,101100,25352640,6190,6190,6190,6190,0
|
|
20230912,101000,25352640,6190,6190,6190,6190,40
|
|
20230912,100900,25105040,6190,6190,6190,6190,0
|
|
20230912,100800,25105040,6190,6190,6190,6190,0
|
|
20230912,100700,25105040,6190,6190,6190,6190,61
|
|
20230912,100600,24727450,6190,6190,6190,6190,59
|
|
20230912,100500,24362240,6200,6200,6200,6200,21
|
|
20230912,100400,24232040,6200,6200,6200,6200,15
|
|
20230912,100300,24139040,6200,6200,6200,6200,5
|
|
20230912,100200,24108040,6200,6200,6200,6200,39
|
|
20230912,100100,23866240,6200,6200,6200,6200,0
|
|
20230912,100000,23866240,6200,6200,6200,6200,0
|
|
20230912,095900,23866240,6200,6200,6200,6200,0
|
|
20230912,095800,23866240,6200,6200,6200,6200,0
|
|
20230912,095700,23866240,6200,6200,6200,6200,0
|
|
20230912,095600,23866240,6200,6200,6200,6200,0
|
|
20230912,095500,23866240,6200,6200,6200,6200,0
|
|
20230912,095400,23866240,6200,6200,6200,6200,0
|
|
20230912,095300,23866240,6200,6200,6200,6200,0
|
|
20230912,095200,23866240,6200,6200,6200,6200,0
|
|
20230912,095100,23866240,6200,6200,6200,6200,0
|
|
20230912,095000,23866240,6200,6200,6200,6200,0
|
|
20230912,094900,23866240,6200,6200,6200,6200,0
|
|
20230912,094800,23866240,6200,6200,6200,6200,0
|
|
20230912,094700,23866240,6200,6200,6200,6200,0
|
|
20230912,094600,23866240,6200,6200,6200,6200,7
|
|
20230912,094500,23822840,6200,6220,6220,6200,468
|
|
20230912,094400,20911920,6220,6220,6220,6220,0
|
|
20230912,094300,20911920,6220,6220,6220,6220,0
|
|
20230912,094200,20911920,6220,6220,6220,6220,5
|
|
20230912,094100,20880820,6230,6230,6230,6230,0
|
|
20230912,094000,20880820,6230,6230,6230,6230,0
|
|
20230912,093900,20880820,6230,6220,6230,6220,1000
|
|
20230912,093800,14653440,6200,6200,6200,6200,8
|
|
20230912,093700,14603840,6190,6190,6190,6190,0
|
|
20230912,093600,14603840,6190,6190,6190,6190,0
|
|
20230912,093500,14603840,6190,6190,6190,6190,0
|
|
20230912,093400,14603840,6190,6190,6190,6190,99
|
|
20230912,093300,13991030,6200,6200,6200,6200,0
|
|
20230912,093200,13991030,6200,6200,6200,6200,30
|
|
20230912,093100,13805030,6200,6200,6200,6200,2
|
|
20230912,093000,13792630,6200,6200,6200,6200,0
|
|
20230912,092900,13792630,6200,6200,6200,6200,0
|
|
20230912,092800,13792630,6200,6200,6200,6200,0
|
|
20230912,092700,13792630,6200,6200,6200,6200,45
|
|
20230912,092600,13513630,6230,6230,6230,6230,1
|
|
20230912,092500,13507400,6230,6230,6230,6230,0
|
|
20230912,092400,13507400,6230,6230,6230,6230,0
|
|
20230912,092300,13507400,6230,6230,6230,6230,0
|
|
20230912,092200,13507400,6230,6230,6230,6230,0
|
|
20230912,092100,13507400,6230,6230,6230,6230,0
|
|
20230912,092000,13507400,6230,6230,6230,6230,0
|
|
20230912,091900,13507400,6230,6230,6230,6230,40
|
|
20230912,091800,13258200,6200,6200,6200,6200,28
|
|
20230912,091700,13084600,6200,6200,6200,6200,0
|
|
20230912,091600,13084600,6200,6200,6200,6200,0
|
|
20230912,091500,13084600,6200,6200,6200,6200,0
|
|
20230912,091400,13084600,6200,6200,6200,6200,0
|
|
20230912,091300,13084600,6200,6200,6200,6200,0
|
|
20230912,091200,13084600,6200,6200,6200,6200,0
|
|
20230912,091100,13084600,6200,6200,6200,6200,0
|
|
20230912,091000,13084600,6200,6200,6200,6200,0
|
|
20230912,090900,13084600,6200,6200,6200,6200,0
|
|
20230912,090800,13084600,6200,6200,6200,6200,30
|
|
20230912,090700,12898600,6240,6240,6240,6240,0
|
|
20230912,090600,12898600,6240,6240,6240,6240,1238
|
|
20230912,090500,5173480,6260,6260,6260,6260,0
|
|
20230912,090400,5173480,6260,6240,6260,6240,87
|
|
20230912,090300,4628980,6240,6240,6240,6240,228
|
|
20230912,090200,3206260,6250,6250,6250,6250,0
|
|
20230912,090100,3206260,6250,6230,6250,6230,257
|
|
20230912,090000,1602150,6210,6210,6210,6200,258
|