681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,201800,163928570,6930,6930,6930,6930,970
|
|
20230911,201700,163928570,6930,6930,6930,6930,0
|
|
20230911,201600,163928570,6930,6930,6930,6930,0
|
|
20230911,201500,163928570,6930,6930,6930,6930,0
|
|
20230911,201400,163928570,6930,6930,6930,6930,0
|
|
20230911,201300,163928570,6930,6930,6930,6930,0
|
|
20230911,201200,163928570,6930,6930,6930,6930,0
|
|
20230911,201100,163928570,6930,6930,6930,6930,0
|
|
20230911,201000,163928570,6930,6930,6930,6930,0
|
|
20230911,200900,163928570,6930,6930,6930,6930,0
|
|
20230911,200800,163928570,6930,6930,6930,6930,0
|
|
20230911,200700,163928570,6930,6930,6930,6930,0
|
|
20230911,200600,163928570,6930,6930,6930,6930,0
|
|
20230911,200500,163928570,6930,6930,6930,6930,0
|
|
20230911,200400,163928570,6930,6930,6930,6930,0
|
|
20230911,200300,163928570,6930,6930,6930,6930,0
|
|
20230911,200200,163928570,6930,6930,6930,6930,0
|
|
20230911,200100,163928570,6930,6930,6930,6930,0
|
|
20230911,200000,163928570,6930,6930,6930,6930,0
|
|
20230911,195900,163928570,6930,6930,6930,6930,0
|
|
20230911,195800,163928570,6930,6930,6930,6930,0
|
|
20230911,195700,163928570,6930,6930,6930,6930,0
|
|
20230911,195600,163928570,6930,6930,6930,6930,0
|
|
20230911,195500,163928570,6930,6930,6930,6930,0
|
|
20230911,195400,163928570,6930,6930,6930,6930,0
|
|
20230911,195300,163928570,6930,6930,6930,6930,0
|
|
20230911,195200,163928570,6930,6930,6930,6930,0
|
|
20230911,195100,163928570,6930,6930,6930,6930,0
|
|
20230911,195000,163928570,6930,6930,6930,6930,0
|
|
20230911,194900,163928570,6930,6930,6930,6930,0
|
|
20230911,194800,163928570,6930,6930,6930,6930,970
|
|
20230911,194700,163928570,6930,6930,6930,6930,0
|
|
20230911,194600,163928570,6930,6930,6930,6930,0
|
|
20230911,194500,163928570,6930,6930,6930,6930,0
|
|
20230911,194400,163928570,6930,6930,6930,6930,0
|
|
20230911,194300,163928570,6930,6930,6930,6930,0
|
|
20230911,194200,163928570,6930,6930,6930,6930,0
|
|
20230911,194100,163928570,6930,6930,6930,6930,0
|
|
20230911,194000,163928570,6930,6930,6930,6930,0
|
|
20230911,193900,163928570,6930,6930,6930,6930,0
|
|
20230911,193800,163928570,6930,6930,6930,6930,0
|
|
20230911,193700,163928570,6930,6930,6930,6930,0
|
|
20230911,193600,163928570,6930,6930,6930,6930,0
|
|
20230911,193500,163928570,6930,6930,6930,6930,0
|
|
20230911,193400,163928570,6930,6930,6930,6930,0
|
|
20230911,193300,163928570,6930,6930,6930,6930,0
|
|
20230911,193200,163928570,6930,6930,6930,6930,0
|
|
20230911,193100,163928570,6930,6930,6930,6930,0
|
|
20230911,193000,163928570,6930,6930,6930,6930,0
|
|
20230911,192900,163928570,6930,6930,6930,6930,0
|
|
20230911,192800,163928570,6930,6930,6930,6930,0
|
|
20230911,192700,163928570,6930,6930,6930,6930,0
|
|
20230911,192600,163928570,6930,6930,6930,6930,0
|
|
20230911,192500,163928570,6930,6930,6930,6930,0
|
|
20230911,192400,163928570,6930,6930,6930,6930,0
|
|
20230911,192300,163928570,6930,6930,6930,6930,0
|
|
20230911,192200,163928570,6930,6930,6930,6930,0
|
|
20230911,192100,163928570,6930,6930,6930,6930,0
|
|
20230911,192000,163928570,6930,6930,6930,6930,0
|
|
20230911,191900,163928570,6930,6930,6930,6930,0
|
|
20230911,191800,163928570,6930,6930,6930,6930,970
|
|
20230911,191700,163928570,6930,6930,6930,6930,0
|
|
20230911,191600,163928570,6930,6930,6930,6930,0
|
|
20230911,191500,163928570,6930,6930,6930,6930,0
|
|
20230911,191400,163928570,6930,6930,6930,6930,0
|
|
20230911,191300,163928570,6930,6930,6930,6930,0
|
|
20230911,191200,163928570,6930,6930,6930,6930,0
|
|
20230911,191100,163928570,6930,6930,6930,6930,0
|
|
20230911,191000,163928570,6930,6930,6930,6930,0
|
|
20230911,190900,163928570,6930,6930,6930,6930,0
|
|
20230911,190800,163928570,6930,6930,6930,6930,0
|
|
20230911,190700,163928570,6930,6930,6930,6930,0
|
|
20230911,190600,163928570,6930,6930,6930,6930,0
|
|
20230911,190500,163928570,6930,6930,6930,6930,0
|
|
20230911,190400,163928570,6930,6930,6930,6930,0
|
|
20230911,190300,163928570,6930,6930,6930,6930,0
|
|
20230911,190200,163928570,6930,6930,6930,6930,0
|
|
20230911,190100,163928570,6930,6930,6930,6930,0
|
|
20230911,190000,163928570,6930,6930,6930,6930,0
|
|
20230911,185900,163928570,6930,6930,6930,6930,0
|
|
20230911,185800,163928570,6930,6930,6930,6930,0
|
|
20230911,185700,163928570,6930,6930,6930,6930,0
|
|
20230911,185600,163928570,6930,6930,6930,6930,0
|
|
20230911,185500,163928570,6930,6930,6930,6930,0
|
|
20230911,185400,163928570,6930,6930,6930,6930,0
|
|
20230911,185300,163928570,6930,6930,6930,6930,0
|
|
20230911,185200,163928570,6930,6930,6930,6930,0
|
|
20230911,185100,163928570,6930,6930,6930,6930,0
|
|
20230911,185000,163928570,6930,6930,6930,6930,0
|
|
20230911,184900,163928570,6930,6930,6930,6930,0
|
|
20230911,184800,163928570,6930,6930,6930,6930,970
|
|
20230911,184700,163928570,6930,6930,6930,6930,0
|
|
20230911,184600,163928570,6930,6930,6930,6930,0
|
|
20230911,184500,163928570,6930,6930,6930,6930,0
|
|
20230911,184400,163928570,6930,6930,6930,6930,0
|
|
20230911,184300,163928570,6930,6930,6930,6930,0
|
|
20230911,184200,163928570,6930,6930,6930,6930,0
|
|
20230911,184100,163928570,6930,6930,6930,6930,0
|
|
20230911,184000,163928570,6930,6930,6930,6930,0
|
|
20230911,183900,163928570,6930,6930,6930,6930,0
|
|
20230911,183800,163928570,6930,6930,6930,6930,0
|
|
20230911,183700,163928570,6930,6930,6930,6930,0
|
|
20230911,183600,163928570,6930,6930,6930,6930,0
|
|
20230911,183500,163928570,6930,6930,6930,6930,0
|
|
20230911,183400,163928570,6930,6930,6930,6930,0
|
|
20230911,183300,163928570,6930,6930,6930,6930,0
|
|
20230911,183200,163928570,6930,6930,6930,6930,0
|
|
20230911,183100,163928570,6930,6930,6930,6930,0
|
|
20230911,183000,163928570,6930,6930,6930,6930,0
|
|
20230911,182900,163928570,6930,6930,6930,6930,0
|
|
20230911,182800,163928570,6930,6930,6930,6930,0
|
|
20230911,182700,163928570,6930,6930,6930,6930,0
|
|
20230911,182600,163928570,6930,6930,6930,6930,0
|
|
20230911,182500,163928570,6930,6930,6930,6930,0
|
|
20230911,182400,163928570,6930,6930,6930,6930,0
|
|
20230911,182300,163928570,6930,6930,6930,6930,0
|
|
20230911,182200,163928570,6930,6930,6930,6930,0
|
|
20230911,182100,163928570,6930,6930,6930,6930,0
|
|
20230911,182000,163928570,6930,6930,6930,6930,0
|
|
20230911,181900,163928570,6930,6930,6930,6930,0
|
|
20230911,181800,163928570,6930,6930,6930,6930,970
|
|
20230911,181700,163928570,6930,6930,6930,6930,0
|
|
20230911,181600,163928570,6930,6930,6930,6930,0
|
|
20230911,181500,163928570,6930,6930,6930,6930,0
|
|
20230911,181400,163928570,6930,6930,6930,6930,0
|
|
20230911,181300,163928570,6930,6930,6930,6930,0
|
|
20230911,181200,163928570,6930,6930,6930,6930,0
|
|
20230911,181100,163928570,6930,6930,6930,6930,0
|
|
20230911,181000,163928570,6930,6930,6930,6930,0
|
|
20230911,180900,163928570,6930,6930,6930,6930,0
|
|
20230911,180800,163928570,6930,6930,6930,6930,0
|
|
20230911,180700,163928570,6930,6930,6930,6930,0
|
|
20230911,180600,163928570,6930,6930,6930,6930,0
|
|
20230911,180500,163928570,6930,6930,6930,6930,0
|
|
20230911,180400,163928570,6930,6930,6930,6930,0
|
|
20230911,180300,163928570,6930,6930,6930,6930,0
|
|
20230911,180200,163928570,6930,6930,6930,6930,0
|
|
20230911,180100,163928570,6930,6930,6930,6930,0
|
|
20230911,180000,163928570,6930,6930,6930,6930,0
|
|
20230911,175900,163928570,6930,6930,6930,6930,0
|
|
20230911,175800,163928570,6930,6930,6930,6930,0
|
|
20230911,175700,163928570,6930,6930,6930,6930,0
|
|
20230911,175600,163928570,6930,6930,6930,6930,0
|
|
20230911,175500,163928570,6930,6930,6930,6930,0
|
|
20230911,175400,163928570,6930,6930,6930,6930,0
|
|
20230911,175300,163928570,6930,6930,6930,6930,0
|
|
20230911,175200,163928570,6930,6930,6930,6930,0
|
|
20230911,175100,163928570,6930,6930,6930,6930,0
|
|
20230911,175000,163928570,6930,6930,6930,6930,0
|
|
20230911,174900,163928570,6930,6930,6930,6930,0
|
|
20230911,174800,163928570,6930,6930,6930,6930,970
|
|
20230911,174700,163928570,6930,6930,6930,6930,0
|
|
20230911,174600,163928570,6930,6930,6930,6930,0
|
|
20230911,174500,163928570,6930,6930,6930,6930,0
|
|
20230911,174400,163928570,6930,6930,6930,6930,0
|
|
20230911,174300,163928570,6930,6930,6930,6930,0
|
|
20230911,174200,163928570,6930,6930,6930,6930,0
|
|
20230911,174100,163928570,6930,6930,6930,6930,0
|
|
20230911,174000,163928570,6930,6930,6930,6930,0
|
|
20230911,173900,163928570,6930,6930,6930,6930,0
|
|
20230911,173800,163928570,6930,6930,6930,6930,0
|
|
20230911,173700,163928570,6930,6930,6930,6930,0
|
|
20230911,173600,163928570,6930,6930,6930,6930,0
|
|
20230911,173500,163928570,6930,6930,6930,6930,0
|
|
20230911,173400,163928570,6930,6930,6930,6930,0
|
|
20230911,173300,163928570,6930,6930,6930,6930,0
|
|
20230911,173200,163928570,6930,6930,6930,6930,0
|
|
20230911,173100,163928570,6930,6930,6930,6930,0
|
|
20230911,173000,163928570,6930,6930,6930,6930,0
|
|
20230911,172900,163928570,6930,6930,6930,6930,0
|
|
20230911,172800,163928570,6930,6930,6930,6930,0
|
|
20230911,172700,163928570,6930,6930,6930,6930,0
|
|
20230911,172600,163928570,6930,6930,6930,6930,0
|
|
20230911,172500,163928570,6930,6930,6930,6930,0
|
|
20230911,172400,163928570,6930,6930,6930,6930,0
|
|
20230911,172300,163928570,6930,6930,6930,6930,0
|
|
20230911,172200,163928570,6930,6930,6930,6930,0
|
|
20230911,172100,163928570,6930,6930,6930,6930,0
|
|
20230911,172000,163928570,6930,6930,6930,6930,0
|
|
20230911,171900,163928570,6930,6930,6930,6930,0
|
|
20230911,171800,163928570,6930,6930,6930,6930,970
|
|
20230911,171700,163928570,6930,6930,6930,6930,0
|
|
20230911,171600,163928570,6930,6930,6930,6930,0
|
|
20230911,171500,163928570,6930,6930,6930,6930,0
|
|
20230911,171400,163928570,6930,6930,6930,6930,0
|
|
20230911,171300,163928570,6930,6930,6930,6930,0
|
|
20230911,171200,163928570,6930,6930,6930,6930,0
|
|
20230911,171100,163928570,6930,6930,6930,6930,0
|
|
20230911,171000,163928570,6930,6930,6930,6930,0
|
|
20230911,170900,163928570,6930,6930,6930,6930,0
|
|
20230911,170800,163928570,6930,6930,6930,6930,0
|
|
20230911,170700,163928570,6930,6930,6930,6930,0
|
|
20230911,170600,163928570,6930,6930,6930,6930,0
|
|
20230911,170500,163928570,6930,6930,6930,6930,0
|
|
20230911,170400,163928570,6930,6930,6930,6930,0
|
|
20230911,170300,163928570,6930,6930,6930,6930,0
|
|
20230911,170200,163928570,6930,6930,6930,6930,0
|
|
20230911,170100,163928570,6930,6930,6930,6930,0
|
|
20230911,170000,163928570,6930,6930,6930,6930,0
|
|
20230911,165900,163928570,6930,6930,6930,6930,0
|
|
20230911,165800,163928570,6930,6930,6930,6930,0
|
|
20230911,165700,163928570,6930,6930,6930,6930,0
|
|
20230911,165600,163928570,6930,6930,6930,6930,0
|
|
20230911,165500,163928570,6930,6930,6930,6930,0
|
|
20230911,165400,163928570,6930,6930,6930,6930,0
|
|
20230911,165300,163928570,6930,6930,6930,6930,0
|
|
20230911,165200,163928570,6930,6930,6930,6930,0
|
|
20230911,165100,163928570,6930,6930,6930,6930,0
|
|
20230911,165000,163928570,6930,6930,6930,6930,0
|
|
20230911,164900,163928570,6930,6930,6930,6930,0
|
|
20230911,164800,163928570,6930,6930,6930,6930,970
|
|
20230911,164700,163928570,6930,6930,6930,6930,0
|
|
20230911,164600,163928570,6930,6930,6930,6930,0
|
|
20230911,164500,163928570,6930,6930,6930,6930,0
|
|
20230911,164400,163928570,6930,6930,6930,6930,0
|
|
20230911,164300,163928570,6930,6930,6930,6930,0
|
|
20230911,164200,163928570,6930,6930,6930,6930,0
|
|
20230911,164100,163928570,6930,6930,6930,6930,0
|
|
20230911,164000,163928570,6930,6930,6930,6930,0
|
|
20230911,163900,163928570,6930,6930,6930,6930,0
|
|
20230911,163800,163928570,6930,6930,6930,6930,0
|
|
20230911,163700,163928570,6930,6930,6930,6930,0
|
|
20230911,163600,163928570,6930,6930,6930,6930,0
|
|
20230911,163500,163928570,6930,6930,6930,6930,0
|
|
20230911,163400,163928570,6930,6930,6930,6930,0
|
|
20230911,163300,163928570,6930,6930,6930,6930,0
|
|
20230911,163200,163928570,6930,6930,6930,6930,0
|
|
20230911,163100,163928570,6930,6930,6930,6930,0
|
|
20230911,163000,163928570,6930,6930,6930,6930,0
|
|
20230911,162900,163928570,6930,6930,6930,6930,0
|
|
20230911,162800,163928570,6930,6930,6930,6930,0
|
|
20230911,162700,163928570,6930,6930,6930,6930,0
|
|
20230911,162600,163928570,6930,6930,6930,6930,0
|
|
20230911,162500,163928570,6930,6930,6930,6930,0
|
|
20230911,162400,163928570,6930,6930,6930,6930,0
|
|
20230911,162300,163928570,6930,6930,6930,6930,0
|
|
20230911,162200,163928570,6930,6930,6930,6930,0
|
|
20230911,162100,163928570,6930,6930,6930,6930,0
|
|
20230911,162000,163928570,6930,6930,6930,6930,0
|
|
20230911,161900,163928570,6930,6930,6930,6930,0
|
|
20230911,161800,163928570,6930,6930,6930,6930,970
|
|
20230911,161700,163928570,6930,6930,6930,6930,0
|
|
20230911,161600,163928570,6930,6930,6930,6930,0
|
|
20230911,161500,163928570,6930,6930,6930,6930,0
|
|
20230911,161400,163928570,6930,6930,6930,6930,0
|
|
20230911,161300,163928570,6930,6930,6930,6930,0
|
|
20230911,161200,163928570,6930,6930,6930,6930,0
|
|
20230911,161100,163928570,6930,6930,6930,6930,0
|
|
20230911,161000,163928570,6930,6930,6930,6930,0
|
|
20230911,160900,163928570,6930,6930,6930,6930,0
|
|
20230911,160800,163928570,6930,6930,6930,6930,0
|
|
20230911,160700,163928570,6930,6930,6930,6930,0
|
|
20230911,160600,163928570,6930,6930,6930,6930,0
|
|
20230911,160500,163928570,6930,6930,6930,6930,0
|
|
20230911,160400,163928570,6930,6930,6930,6930,0
|
|
20230911,160300,163928570,6930,6930,6930,6930,0
|
|
20230911,160200,163928570,6930,6930,6930,6930,0
|
|
20230911,160100,163928570,6930,6930,6930,6930,0
|
|
20230911,160000,163928570,6930,6930,6930,6930,0
|
|
20230911,155900,163928570,6930,6930,6930,6930,0
|
|
20230911,155800,163928570,6930,6930,6930,6930,0
|
|
20230911,155700,163928570,6930,6930,6930,6930,0
|
|
20230911,155600,163928570,6930,6930,6930,6930,0
|
|
20230911,155500,163928570,6930,6930,6930,6930,0
|
|
20230911,155400,163928570,6930,6930,6930,6930,0
|
|
20230911,155300,163928570,6930,6930,6930,6930,0
|
|
20230911,155200,163928570,6930,6930,6930,6930,0
|
|
20230911,155100,163928570,6930,6930,6930,6930,0
|
|
20230911,155000,163928570,6930,6930,6930,6930,0
|
|
20230911,154900,163928570,6930,6930,6930,6930,0
|
|
20230911,154800,163928570,6930,6930,6930,6930,970
|
|
20230911,154700,163928570,6930,6930,6930,6930,0
|
|
20230911,154600,163928570,6930,6930,6930,6930,0
|
|
20230911,154500,163928570,6930,6930,6930,6930,0
|
|
20230911,154400,163928570,6930,6930,6930,6930,0
|
|
20230911,154300,163928570,6930,6930,6930,6930,0
|
|
20230911,154200,163928570,6930,6930,6930,6930,0
|
|
20230911,154100,163928570,6930,6930,6930,6930,0
|
|
20230911,154000,163928570,6930,6930,6930,6930,0
|
|
20230911,153900,163928570,6930,6930,6930,6930,0
|
|
20230911,153800,163928570,6930,6930,6930,6930,0
|
|
20230911,153700,163928570,6930,6930,6930,6930,0
|
|
20230911,153600,163928570,6930,6930,6930,6930,0
|
|
20230911,153500,163928570,6930,6930,6930,6930,0
|
|
20230911,153400,163928570,6930,6930,6930,6930,0
|
|
20230911,153300,163928570,6930,6930,6930,6930,0
|
|
20230911,153200,163928570,6930,6930,6930,6930,0
|
|
20230911,153100,163928570,6930,6930,6930,6930,0
|
|
20230911,153000,163928570,6930,6930,6930,6930,970
|
|
20230911,152900,157206470,6910,6910,6910,6910,0
|
|
20230911,152800,157206470,6910,6910,6910,6910,0
|
|
20230911,152700,157206470,6910,6910,6910,6910,0
|
|
20230911,152600,157206470,6910,6910,6910,6910,0
|
|
20230911,152500,157206470,6910,6910,6910,6910,0
|
|
20230911,152400,157206470,6910,6910,6910,6910,0
|
|
20230911,152300,157206470,6910,6910,6910,6910,0
|
|
20230911,152200,157206470,6910,6910,6910,6910,0
|
|
20230911,152100,157206470,6910,6910,6910,6910,0
|
|
20230911,152000,157206470,6910,6910,6910,6910,0
|
|
20230911,151900,157206470,6910,6910,6910,6910,1
|
|
20230911,151800,157199560,6910,6910,6910,6910,0
|
|
20230911,151700,157199560,6910,6910,6910,6910,0
|
|
20230911,151600,157199560,6910,6910,6910,6910,8
|
|
20230911,151500,157144280,6910,6900,6910,6900,20
|
|
20230911,151400,157006270,6900,6930,6930,6900,528
|
|
20230911,151300,153360980,6920,6920,6920,6920,7
|
|
20230911,151200,153312540,6920,6920,6920,6920,7
|
|
20230911,151100,153264100,6930,6920,6930,6920,185
|
|
20230911,151000,151983880,6920,6920,6920,6920,0
|
|
20230911,150900,151983880,6920,6920,6920,6920,0
|
|
20230911,150800,151983880,6920,6920,6920,6920,0
|
|
20230911,150700,151983880,6920,6900,6920,6900,3
|
|
20230911,150600,151963160,6920,6920,6920,6920,0
|
|
20230911,150500,151963160,6920,6920,6920,6920,0
|
|
20230911,150400,151963160,6920,6920,6920,6920,0
|
|
20230911,150300,151963160,6920,6920,6920,6920,0
|
|
20230911,150200,151963160,6920,6920,6920,6920,0
|
|
20230911,150100,151963160,6920,6920,6920,6920,0
|
|
20230911,150000,151963160,6920,6920,6920,6920,0
|
|
20230911,145900,151963160,6920,6920,6920,6920,0
|
|
20230911,145800,151963160,6920,6920,6920,6920,0
|
|
20230911,145700,151963160,6920,6920,6920,6920,0
|
|
20230911,145600,151963160,6920,6920,6920,6920,0
|
|
20230911,145500,151963160,6920,6920,6920,6920,0
|
|
20230911,145400,151963160,6920,6920,6920,6920,0
|
|
20230911,145300,151963160,6920,6920,6920,6920,0
|
|
20230911,145200,151963160,6920,6920,6920,6920,0
|
|
20230911,145100,151963160,6920,6920,6920,6920,0
|
|
20230911,145000,151963160,6920,6920,6920,6920,0
|
|
20230911,144900,151963160,6920,6920,6920,6920,0
|
|
20230911,144800,151963160,6920,6920,6920,6920,0
|
|
20230911,144700,151963160,6920,6920,6920,6920,0
|
|
20230911,144600,151963160,6920,6920,6920,6920,0
|
|
20230911,144500,151963160,6920,6920,6920,6920,0
|
|
20230911,144400,151963160,6920,6920,6920,6920,0
|
|
20230911,144300,151963160,6920,6910,6920,6910,170
|
|
20230911,144200,150788450,6940,6940,6940,6940,0
|
|
20230911,144100,150788450,6940,6940,6940,6940,0
|
|
20230911,144000,150788450,6940,6940,6940,6940,0
|
|
20230911,143900,150788450,6940,6940,6940,6940,0
|
|
20230911,143800,150788450,6940,6940,6940,6940,0
|
|
20230911,143700,150788450,6940,6940,6940,6940,0
|
|
20230911,143600,150788450,6940,6940,6940,6940,0
|
|
20230911,143500,150788450,6940,6940,6940,6940,0
|
|
20230911,143400,150788450,6940,6940,6940,6940,0
|
|
20230911,143300,150788450,6940,6940,6940,6940,0
|
|
20230911,143200,150788450,6940,6940,6940,6940,0
|
|
20230911,143100,150788450,6940,6940,6940,6940,0
|
|
20230911,143000,150788450,6940,6940,6940,6940,0
|
|
20230911,142900,150788450,6940,6940,6940,6940,0
|
|
20230911,142800,150788450,6940,6940,6940,6940,0
|
|
20230911,142700,150788450,6940,6940,6940,6940,0
|
|
20230911,142600,150788450,6940,6940,6940,6940,0
|
|
20230911,142500,150788450,6940,6940,6940,6940,0
|
|
20230911,142400,150788450,6940,6940,6940,6940,0
|
|
20230911,142300,150788450,6940,6940,6940,6940,2
|
|
20230911,142200,150774570,6940,6940,6940,6940,1
|
|
20230911,142100,150767630,6930,6930,6930,6930,0
|
|
20230911,142000,150767630,6930,6930,6930,6930,0
|
|
20230911,141900,150767630,6930,6930,6930,6930,0
|
|
20230911,141800,150767630,6930,6930,6930,6930,0
|
|
20230911,141700,150767630,6930,6930,6930,6930,0
|
|
20230911,141600,150767630,6930,6930,6930,6930,0
|
|
20230911,141500,150767630,6930,6930,6930,6930,0
|
|
20230911,141400,150767630,6930,6930,6930,6930,0
|
|
20230911,141300,150767630,6930,6930,6930,6930,0
|
|
20230911,141200,150767630,6930,6930,6930,6930,10
|
|
20230911,141100,150698330,6940,6920,6940,6920,15
|
|
20230911,141000,150594470,6910,6910,6910,6910,1
|
|
20230911,140900,150587560,6920,6920,6920,6920,71
|
|
20230911,140800,150096240,6920,6920,6920,6920,39
|
|
20230911,140700,149826360,6930,6930,6930,6930,0
|
|
20230911,140600,149826360,6930,6930,6930,6930,1
|
|
20230911,140500,149819430,6940,6940,6940,6940,0
|
|
20230911,140400,149819430,6940,6940,6940,6940,0
|
|
20230911,140300,149819430,6940,6940,6940,6940,0
|
|
20230911,140200,149819430,6940,6940,6940,6940,0
|
|
20230911,140100,149819430,6940,6940,6940,6940,15
|
|
20230911,140000,149715330,6940,6940,6940,6940,6
|
|
20230911,135900,149673690,6940,6940,6940,6940,0
|
|
20230911,135800,149673690,6940,6930,6940,6930,200
|
|
20230911,135700,148287110,6930,6930,6930,6930,0
|
|
20230911,135600,148287110,6930,6930,6930,6930,0
|
|
20230911,135500,148287110,6930,6930,6930,6930,0
|
|
20230911,135400,148287110,6930,6930,6930,6930,0
|
|
20230911,135300,148287110,6930,6930,6930,6930,0
|
|
20230911,135200,148287110,6930,6930,6930,6930,0
|
|
20230911,135100,148287110,6930,6930,6930,6930,0
|
|
20230911,135000,148287110,6930,6930,6930,6930,1
|
|
20230911,134900,148280180,6930,6930,6930,6930,0
|
|
20230911,134800,148280180,6930,6930,6930,6930,0
|
|
20230911,134700,148280180,6930,6930,6930,6930,0
|
|
20230911,134600,148280180,6930,6930,6930,6930,0
|
|
20230911,134500,148280180,6930,6930,6930,6930,0
|
|
20230911,134400,148280180,6930,6930,6930,6930,0
|
|
20230911,134300,148280180,6930,6930,6930,6930,0
|
|
20230911,134200,148280180,6930,6930,6930,6930,0
|
|
20230911,134100,148280180,6930,6930,6930,6930,0
|
|
20230911,134000,148280180,6930,6930,6930,6930,0
|
|
20230911,133900,148280180,6930,6930,6930,6930,0
|
|
20230911,133800,148280180,6930,6930,6930,6930,0
|
|
20230911,133700,148280180,6930,6910,6930,6910,200
|
|
20230911,133600,146896160,6910,6910,6910,6910,0
|
|
20230911,133500,146896160,6910,6910,6910,6910,0
|
|
20230911,133400,146896160,6910,6910,6910,6910,0
|
|
20230911,133300,146896160,6910,6910,6910,6910,0
|
|
20230911,133200,146896160,6910,6910,6910,6910,1
|
|
20230911,133100,146889250,6900,6900,6900,6900,376
|
|
20230911,133000,144294850,6910,6910,6910,6910,0
|
|
20230911,132900,144294850,6910,6910,6910,6910,50
|
|
20230911,132800,143949350,6910,6910,6910,6910,0
|
|
20230911,132700,143949350,6910,6910,6910,6910,0
|
|
20230911,132600,143949350,6910,6910,6910,6910,0
|
|
20230911,132500,143949350,6910,6910,6910,6910,10
|
|
20230911,132400,143880250,6910,6910,6910,6910,0
|
|
20230911,132300,143880250,6910,6910,6910,6910,0
|
|
20230911,132200,143880250,6910,6910,6910,6910,0
|
|
20230911,132100,143880250,6910,6910,6910,6910,0
|
|
20230911,132000,143880250,6910,6910,6910,6910,0
|
|
20230911,131900,143880250,6910,6910,6910,6910,0
|
|
20230911,131800,143880250,6910,6910,6910,6910,0
|
|
20230911,131700,143880250,6910,6910,6910,6910,0
|
|
20230911,131600,143880250,6910,6910,6910,6910,0
|
|
20230911,131500,143880250,6910,6910,6910,6910,0
|
|
20230911,131400,143880250,6910,6910,6910,6910,0
|
|
20230911,131300,143880250,6910,6910,6910,6910,0
|
|
20230911,131200,143880250,6910,6910,6910,6910,0
|
|
20230911,131100,143880250,6910,6910,6910,6910,0
|
|
20230911,131000,143880250,6910,6910,6910,6910,1
|
|
20230911,130900,143873340,6900,6900,6900,6900,0
|
|
20230911,130800,143873340,6900,6900,6900,6900,0
|
|
20230911,130700,143873340,6900,6900,6900,6900,0
|
|
20230911,130600,143873340,6900,6900,6900,6900,1
|
|
20230911,130500,143866440,6920,6920,6920,6920,0
|
|
20230911,130400,143866440,6920,6920,6920,6920,0
|
|
20230911,130300,143866440,6920,6920,6920,6920,0
|
|
20230911,130200,143866440,6920,6920,6920,6920,0
|
|
20230911,130100,143866440,6920,6920,6920,6920,0
|
|
20230911,130000,143866440,6920,6920,6920,6920,0
|
|
20230911,125900,143866440,6920,6920,6920,6920,0
|
|
20230911,125800,143866440,6920,6920,6920,6920,0
|
|
20230911,125700,143866440,6920,6920,6920,6920,0
|
|
20230911,125600,143866440,6920,6920,6920,6920,0
|
|
20230911,125500,143866440,6920,6920,6920,6920,0
|
|
20230911,125400,143866440,6920,6920,6920,6920,0
|
|
20230911,125300,143866440,6920,6920,6920,6920,0
|
|
20230911,125200,143866440,6920,6920,6920,6920,0
|
|
20230911,125100,143866440,6920,6920,6920,6920,0
|
|
20230911,125000,143866440,6920,6920,6920,6920,0
|
|
20230911,124900,143866440,6920,6920,6920,6920,0
|
|
20230911,124800,143866440,6920,6920,6920,6920,0
|
|
20230911,124700,143866440,6920,6920,6920,6920,1
|
|
20230911,124600,143859520,6890,6890,6890,6890,0
|
|
20230911,124500,143859520,6890,6890,6890,6890,5
|
|
20230911,124400,143825070,6920,6920,6920,6920,0
|
|
20230911,124300,143825070,6920,6920,6920,6920,0
|
|
20230911,124200,143825070,6920,6920,6920,6920,0
|
|
20230911,124100,143825070,6920,6920,6920,6920,0
|
|
20230911,124000,143825070,6920,6920,6920,6920,0
|
|
20230911,123900,143825070,6920,6920,6920,6920,1
|
|
20230911,123800,143818150,6930,6930,6930,6930,0
|
|
20230911,123700,143818150,6930,6930,6930,6930,0
|
|
20230911,123600,143818150,6930,6930,6930,6930,0
|
|
20230911,123500,143818150,6930,6930,6930,6930,0
|
|
20230911,123400,143818150,6930,6930,6930,6930,0
|
|
20230911,123300,143818150,6930,6930,6930,6930,0
|
|
20230911,123200,143818150,6930,6930,6930,6930,0
|
|
20230911,123100,143818150,6930,6930,6930,6930,0
|
|
20230911,123000,143818150,6930,6930,6930,6930,0
|
|
20230911,122900,143818150,6930,6930,6930,6930,0
|
|
20230911,122800,143818150,6930,6930,6930,6930,6
|
|
20230911,122700,143776570,6930,6930,6930,6930,0
|
|
20230911,122600,143776570,6930,6930,6930,6930,0
|
|
20230911,122500,143776570,6930,6930,6930,6930,0
|
|
20230911,122400,143776570,6930,6900,6930,6880,53
|
|
20230911,122300,143411550,6930,6930,6930,6930,0
|
|
20230911,122200,143411550,6930,6930,6930,6930,0
|
|
20230911,122100,143411550,6930,6930,6930,6930,0
|
|
20230911,122000,143411550,6930,6930,6930,6930,0
|
|
20230911,121900,143411550,6930,6930,6930,6930,20
|
|
20230911,121800,143272950,6930,6930,6930,6930,0
|
|
20230911,121700,143272950,6930,6930,6930,6930,0
|
|
20230911,121600,143272950,6930,6930,6930,6930,0
|
|
20230911,121500,143272950,6930,6930,6930,6930,0
|
|
20230911,121400,143272950,6930,6930,6930,6930,0
|
|
20230911,121300,143272950,6930,6930,6930,6930,1
|
|
20230911,121200,143266020,6930,6930,6930,6930,1
|
|
20230911,121100,143259090,6880,6880,6880,6880,100
|
|
20230911,121000,142571090,6880,6900,6900,6880,658
|
|
20230911,120900,138040420,6900,6900,6900,6900,0
|
|
20230911,120800,138040420,6900,6900,6900,6900,0
|
|
20230911,120700,138040420,6900,6900,6900,6900,0
|
|
20230911,120600,138040420,6900,6900,6900,6900,0
|
|
20230911,120500,138040420,6900,6900,6900,6900,13
|
|
20230911,120400,137950720,6900,6900,6900,6900,7
|
|
20230911,120300,137902420,6900,6900,6900,6900,103
|
|
20230911,120200,137191720,6900,6900,6900,6900,0
|
|
20230911,120100,137191720,6900,6900,6900,6900,0
|
|
20230911,120000,137191720,6900,6900,6900,6900,0
|
|
20230911,115900,137191720,6900,6900,6900,6900,0
|
|
20230911,115800,137191720,6900,6900,6900,6900,0
|
|
20230911,115700,137191720,6900,6900,6900,6900,20
|
|
20230911,115600,137053720,6900,6900,6900,6900,0
|
|
20230911,115500,137053720,6900,6900,6900,6900,0
|
|
20230911,115400,137053720,6900,6900,6900,6900,0
|
|
20230911,115300,137053720,6900,6900,6900,6900,35
|
|
20230911,115200,136812220,6900,6900,6900,6900,1
|
|
20230911,115100,136805320,6910,6910,6910,6910,0
|
|
20230911,115000,136805320,6910,6910,6910,6910,0
|
|
20230911,114900,136805320,6910,6910,6910,6910,0
|
|
20230911,114800,136805320,6910,6910,6910,6910,7
|
|
20230911,114700,136756950,6910,6930,6930,6910,420
|
|
20230911,114600,133852750,6930,6930,6930,6930,7
|
|
20230911,114500,133804240,6930,6930,6930,6930,0
|
|
20230911,114400,133804240,6930,6930,6930,6930,0
|
|
20230911,114300,133804240,6930,6930,6930,6930,119
|
|
20230911,114200,132979570,6950,6950,6950,6950,0
|
|
20230911,114100,132979570,6950,6950,6950,6950,0
|
|
20230911,114000,132979570,6950,6950,6950,6950,0
|
|
20230911,113900,132979570,6950,6950,6950,6950,4
|
|
20230911,113800,132951770,6950,6950,6950,6950,20
|
|
20230911,113700,132812770,6950,6950,6950,6950,15
|
|
20230911,113600,132708520,6940,6940,6940,6940,525
|
|
20230911,113500,129065020,6940,6940,6940,6940,320
|
|
20230911,113400,126844220,6940,6940,6940,6940,390
|
|
20230911,113300,124137620,6940,6940,6940,6940,0
|
|
20230911,113200,124137620,6940,6940,6940,6940,0
|
|
20230911,113100,124137620,6940,6940,6940,6940,0
|
|
20230911,113000,124137620,6940,6940,6940,6940,0
|
|
20230911,112900,124137620,6940,6940,6940,6940,0
|
|
20230911,112800,124137620,6940,6940,6940,6940,630
|
|
20230911,112700,119765420,6940,6940,6940,6940,0
|
|
20230911,112600,119765420,6940,6940,6940,6940,270
|
|
20230911,112500,117891620,6940,6940,6940,6940,0
|
|
20230911,112400,117891620,6940,6940,6940,6940,0
|
|
20230911,112300,117891620,6940,6940,6940,6940,0
|
|
20230911,112200,117891620,6940,6940,6940,6940,0
|
|
20230911,112100,117891620,6940,6940,6940,6940,320
|
|
20230911,112000,115670820,6940,6940,6940,6940,230
|
|
20230911,111900,114074620,6940,6940,6940,6940,131
|
|
20230911,111800,113165480,6940,6940,6940,6940,0
|
|
20230911,111700,113165480,6940,6940,6940,6940,1
|
|
20230911,111600,113158540,6930,6930,6930,6930,1
|
|
20230911,111500,113151610,6890,6890,6890,6890,0
|
|
20230911,111400,113151610,6890,6890,6890,6890,0
|
|
20230911,111300,113151610,6890,6890,6890,6890,0
|
|
20230911,111200,113151610,6890,6890,6890,6890,0
|
|
20230911,111100,113151610,6890,6900,6900,6890,200
|
|
20230911,111000,111771620,6930,6930,6930,6930,22
|
|
20230911,110900,111619160,6930,6930,6930,6930,0
|
|
20230911,110800,111619160,6930,6930,6930,6930,0
|
|
20230911,110700,111619160,6930,6930,6930,6930,0
|
|
20230911,110600,111619160,6930,6930,6930,6930,0
|
|
20230911,110500,111619160,6930,6930,6930,6930,0
|
|
20230911,110400,111619160,6930,6930,6930,6930,0
|
|
20230911,110300,111619160,6930,6930,6930,6930,0
|
|
20230911,110200,111619160,6930,6930,6930,6930,0
|
|
20230911,110100,111619160,6930,6910,6930,6890,241
|
|
20230911,110000,109956350,6950,6950,6950,6950,0
|
|
20230911,105900,109956350,6950,6950,6950,6950,0
|
|
20230911,105800,109956350,6950,6950,6950,6950,71
|
|
20230911,105700,109462900,6960,6960,6960,6960,0
|
|
20230911,105600,109462900,6960,6960,6960,6960,0
|
|
20230911,105500,109462900,6960,6960,6960,6960,50
|
|
20230911,105400,109114900,6970,6950,6970,6950,3000
|
|
20230911,105300,88231880,6960,6920,6960,6920,1000
|
|
20230911,105200,81285590,6920,6920,6920,6920,29
|
|
20230911,105100,81084910,6920,6920,6920,6920,0
|
|
20230911,105000,81084910,6920,6920,6920,6920,0
|
|
20230911,104900,81084910,6920,6920,6920,6920,0
|
|
20230911,104800,81084910,6920,6920,6920,6920,0
|
|
20230911,104700,81084910,6920,6920,6920,6920,10
|
|
20230911,104600,81015710,6920,6920,6920,6920,0
|
|
20230911,104500,81015710,6920,6920,6920,6920,0
|
|
20230911,104400,81015710,6920,6920,6920,6920,0
|
|
20230911,104300,81015710,6920,6920,6920,6920,0
|
|
20230911,104200,81015710,6920,6910,6920,6910,2
|
|
20230911,104100,81001880,6900,6900,6900,6900,558
|
|
20230911,104000,77151680,6900,6900,6900,6900,0
|
|
20230911,103900,77151680,6900,6900,6900,6900,60
|
|
20230911,103800,76737680,6900,6900,6900,6900,0
|
|
20230911,103700,76737680,6900,6900,6900,6900,0
|
|
20230911,103600,76737680,6900,6900,6900,6900,1
|
|
20230911,103500,76730780,6890,6890,6890,6890,2
|
|
20230911,103400,76717000,6900,6900,6900,6900,1
|
|
20230911,103300,76710100,6900,6900,6900,6900,0
|
|
20230911,103200,76710100,6900,6900,6900,6900,0
|
|
20230911,103100,76710100,6900,6900,6900,6900,0
|
|
20230911,103000,76710100,6900,6900,6900,6900,0
|
|
20230911,102900,76710100,6900,6900,6900,6900,660
|
|
20230911,102800,72156100,6900,6900,6900,6900,1
|
|
20230911,102700,72149200,6930,6930,6930,6930,0
|
|
20230911,102600,72149200,6930,6930,6930,6930,0
|
|
20230911,102500,72149200,6930,6930,6930,6930,0
|
|
20230911,102400,72149200,6930,6930,6930,6930,0
|
|
20230911,102300,72149200,6930,6930,6930,6930,0
|
|
20230911,102200,72149200,6930,6930,6930,6930,1
|
|
20230911,102100,72142270,6910,6910,6910,6910,0
|
|
20230911,102000,72142270,6910,6910,6910,6910,0
|
|
20230911,101900,72142270,6910,6910,6910,6910,0
|
|
20230911,101800,72142270,6910,6910,6910,6910,0
|
|
20230911,101700,72142270,6910,6910,6910,6910,98
|
|
20230911,101600,71465090,6940,6940,6940,6940,0
|
|
20230911,101500,71465090,6940,6940,6940,6940,0
|
|
20230911,101400,71465090,6940,6940,6940,6940,0
|
|
20230911,101300,71465090,6940,6940,6940,6940,2
|
|
20230911,101200,71451210,6950,6950,6950,6950,30
|
|
20230911,101100,71242710,6950,6950,6950,6950,0
|
|
20230911,101000,71242710,6950,6950,6950,6950,0
|
|
20230911,100900,71242710,6950,6950,6950,6950,0
|
|
20230911,100800,71242710,6950,6950,6950,6950,0
|
|
20230911,100700,71242710,6950,6950,6950,6950,0
|
|
20230911,100600,71242710,6950,6950,6950,6950,0
|
|
20230911,100500,71242710,6950,6950,6950,6950,0
|
|
20230911,100400,71242710,6950,6950,6950,6950,1
|
|
20230911,100300,71235760,6910,6910,6910,6910,0
|
|
20230911,100200,71235760,6910,6910,6910,6910,0
|
|
20230911,100100,71235760,6910,6910,6910,6910,0
|
|
20230911,100000,71235760,6910,6910,6910,6910,0
|
|
20230911,095900,71235760,6910,6910,6910,6910,0
|
|
20230911,095800,71235760,6910,6910,6910,6910,0
|
|
20230911,095700,71235760,6910,6970,6970,6910,413
|
|
20230911,095600,68362550,6970,6960,6970,6960,240
|
|
20230911,095500,66689770,6970,6940,6970,6940,800
|
|
20230911,095400,61120580,6950,6920,6950,6920,30
|
|
20230911,095300,60912380,6890,6890,6890,6890,8
|
|
20230911,095200,60857260,6890,6920,6960,6890,34
|
|
20230911,095100,60621830,6920,6920,6920,6920,0
|
|
20230911,095000,60621830,6920,6920,6920,6920,0
|
|
20230911,094900,60621830,6920,6920,6920,6920,0
|
|
20230911,094800,60621830,6920,6870,6920,6870,38
|
|
20230911,094700,60360640,6910,6910,6910,6910,0
|
|
20230911,094600,60360640,6910,6910,6910,6910,0
|
|
20230911,094500,60360640,6910,6910,6910,6910,5
|
|
20230911,094400,60326090,6890,6910,6910,6890,3
|
|
20230911,094300,60305390,6940,6940,6940,6940,50
|
|
20230911,094200,59958390,6940,6940,6940,6940,1
|
|
20230911,094100,59951450,6940,6940,6940,6940,0
|
|
20230911,094000,59951450,6940,6940,6940,6940,0
|
|
20230911,093900,59951450,6940,6940,6940,6940,1
|
|
20230911,093800,59944510,6950,6950,6950,6950,100
|
|
20230911,093700,59249510,6950,6930,6950,6930,3006
|
|
20230911,093600,38417860,6930,6930,6930,6930,0
|
|
20230911,093500,38417860,6930,6870,6950,6870,1695
|
|
20230911,093400,26681640,6870,6870,6870,6870,10
|
|
20230911,093300,26612940,6870,6870,6870,6870,0
|
|
20230911,093200,26612940,6870,6870,6870,6870,1
|
|
20230911,093100,26606070,6860,6860,6860,6860,1
|
|
20230911,093000,26599210,6860,6860,6860,6860,9
|
|
20230911,092900,26537470,6850,6850,6850,6850,42
|
|
20230911,092800,26249770,6850,6830,6850,6830,656
|
|
20230911,092700,21762830,6830,6830,6830,6830,0
|
|
20230911,092600,21762830,6830,6830,6830,6830,1
|
|
20230911,092500,21756000,6800,6800,6800,6800,0
|
|
20230911,092400,21756000,6800,6810,6810,6800,106
|
|
20230911,092300,21034470,6810,6810,6810,6810,1988
|
|
20230911,092200,7496190,6830,6830,6830,6830,12
|
|
20230911,092100,7414230,6840,6840,6840,6840,1
|
|
20230911,092000,7407390,6840,6840,6840,6840,0
|
|
20230911,091900,7407390,6840,6840,6840,6840,0
|
|
20230911,091800,7407390,6840,6840,6840,6840,0
|
|
20230911,091700,7407390,6840,6840,6840,6840,0
|
|
20230911,091600,7407390,6840,6840,6840,6840,0
|
|
20230911,091500,7407390,6840,6840,6840,6840,0
|
|
20230911,091400,7407390,6840,6840,6840,6840,0
|
|
20230911,091300,7407390,6840,6840,6840,6840,0
|
|
20230911,091200,7407390,6840,6840,6840,6840,0
|
|
20230911,091100,7407390,6840,6820,6840,6800,588
|
|
20230911,091000,3408400,6840,6840,6840,6840,2
|
|
20230911,090900,3394720,6820,6820,6820,6820,10
|
|
20230911,090800,3326520,6840,6840,6840,6840,0
|
|
20230911,090700,3326520,6840,6840,6840,6840,0
|
|
20230911,090600,3326520,6840,6840,6840,6840,0
|
|
20230911,090500,3326520,6840,6840,6840,6840,182
|
|
20230911,090400,2081640,6840,6840,6840,6840,9
|
|
20230911,090300,2020080,6840,6840,6840,6840,9
|
|
20230911,090200,1958520,6810,6810,6810,6810,7
|
|
20230911,090100,1910850,6850,6850,6850,6850,1
|
|
20230911,090000,1904000,6800,6800,6800,6800,280
|