678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201500,359548900,6410,6410,6410,6410,747
|
|
20230912,201400,359548900,6410,6410,6410,6410,0
|
|
20230912,201300,359548900,6410,6410,6410,6410,0
|
|
20230912,201200,359548900,6410,6410,6410,6410,0
|
|
20230912,201100,359548900,6410,6410,6410,6410,0
|
|
20230912,201000,359548900,6410,6410,6410,6410,0
|
|
20230912,200900,359548900,6410,6410,6410,6410,0
|
|
20230912,200800,359548900,6410,6410,6410,6410,0
|
|
20230912,200700,359548900,6410,6410,6410,6410,0
|
|
20230912,200600,359548900,6410,6410,6410,6410,0
|
|
20230912,200500,359548900,6410,6410,6410,6410,0
|
|
20230912,200400,359548900,6410,6410,6410,6410,0
|
|
20230912,200300,359548900,6410,6410,6410,6410,0
|
|
20230912,200200,359548900,6410,6410,6410,6410,0
|
|
20230912,200100,359548900,6410,6410,6410,6410,0
|
|
20230912,200000,359548900,6410,6410,6410,6410,0
|
|
20230912,195900,359548900,6410,6410,6410,6410,0
|
|
20230912,195800,359548900,6410,6410,6410,6410,0
|
|
20230912,195700,359548900,6410,6410,6410,6410,0
|
|
20230912,195600,359548900,6410,6410,6410,6410,0
|
|
20230912,195500,359548900,6410,6410,6410,6410,0
|
|
20230912,195400,359548900,6410,6410,6410,6410,0
|
|
20230912,195300,359548900,6410,6410,6410,6410,0
|
|
20230912,195200,359548900,6410,6410,6410,6410,0
|
|
20230912,195100,359548900,6410,6410,6410,6410,0
|
|
20230912,195000,359548900,6410,6410,6410,6410,0
|
|
20230912,194900,359548900,6410,6410,6410,6410,0
|
|
20230912,194800,359548900,6410,6410,6410,6410,0
|
|
20230912,194700,359548900,6410,6410,6410,6410,0
|
|
20230912,194600,359548900,6410,6410,6410,6410,0
|
|
20230912,194500,359548900,6410,6410,6410,6410,747
|
|
20230912,194400,359548900,6410,6410,6410,6410,0
|
|
20230912,194300,359548900,6410,6410,6410,6410,0
|
|
20230912,194200,359548900,6410,6410,6410,6410,0
|
|
20230912,194100,359548900,6410,6410,6410,6410,0
|
|
20230912,194000,359548900,6410,6410,6410,6410,0
|
|
20230912,193900,359548900,6410,6410,6410,6410,0
|
|
20230912,193800,359548900,6410,6410,6410,6410,0
|
|
20230912,193700,359548900,6410,6410,6410,6410,0
|
|
20230912,193600,359548900,6410,6410,6410,6410,0
|
|
20230912,193500,359548900,6410,6410,6410,6410,0
|
|
20230912,193400,359548900,6410,6410,6410,6410,0
|
|
20230912,193300,359548900,6410,6410,6410,6410,0
|
|
20230912,193200,359548900,6410,6410,6410,6410,0
|
|
20230912,193100,359548900,6410,6410,6410,6410,0
|
|
20230912,193000,359548900,6410,6410,6410,6410,0
|
|
20230912,192900,359548900,6410,6410,6410,6410,0
|
|
20230912,192800,359548900,6410,6410,6410,6410,0
|
|
20230912,192700,359548900,6410,6410,6410,6410,0
|
|
20230912,192600,359548900,6410,6410,6410,6410,0
|
|
20230912,192500,359548900,6410,6410,6410,6410,0
|
|
20230912,192400,359548900,6410,6410,6410,6410,0
|
|
20230912,192300,359548900,6410,6410,6410,6410,0
|
|
20230912,192200,359548900,6410,6410,6410,6410,0
|
|
20230912,192100,359548900,6410,6410,6410,6410,0
|
|
20230912,192000,359548900,6410,6410,6410,6410,0
|
|
20230912,191900,359548900,6410,6410,6410,6410,0
|
|
20230912,191800,359548900,6410,6410,6410,6410,0
|
|
20230912,191700,359548900,6410,6410,6410,6410,0
|
|
20230912,191600,359548900,6410,6410,6410,6410,0
|
|
20230912,191500,359548900,6410,6410,6410,6410,747
|
|
20230912,191400,359548900,6410,6410,6410,6410,0
|
|
20230912,191300,359548900,6410,6410,6410,6410,0
|
|
20230912,191200,359548900,6410,6410,6410,6410,0
|
|
20230912,191100,359548900,6410,6410,6410,6410,0
|
|
20230912,191000,359548900,6410,6410,6410,6410,0
|
|
20230912,190900,359548900,6410,6410,6410,6410,0
|
|
20230912,190800,359548900,6410,6410,6410,6410,0
|
|
20230912,190700,359548900,6410,6410,6410,6410,0
|
|
20230912,190600,359548900,6410,6410,6410,6410,0
|
|
20230912,190500,359548900,6410,6410,6410,6410,0
|
|
20230912,190400,359548900,6410,6410,6410,6410,0
|
|
20230912,190300,359548900,6410,6410,6410,6410,0
|
|
20230912,190200,359548900,6410,6410,6410,6410,0
|
|
20230912,190100,359548900,6410,6410,6410,6410,0
|
|
20230912,190000,359548900,6410,6410,6410,6410,0
|
|
20230912,185900,359548900,6410,6410,6410,6410,0
|
|
20230912,185800,359548900,6410,6410,6410,6410,0
|
|
20230912,185700,359548900,6410,6410,6410,6410,0
|
|
20230912,185600,359548900,6410,6410,6410,6410,0
|
|
20230912,185500,359548900,6410,6410,6410,6410,0
|
|
20230912,185400,359548900,6410,6410,6410,6410,0
|
|
20230912,185300,359548900,6410,6410,6410,6410,0
|
|
20230912,185200,359548900,6410,6410,6410,6410,0
|
|
20230912,185100,359548900,6410,6410,6410,6410,0
|
|
20230912,185000,359548900,6410,6410,6410,6410,0
|
|
20230912,184900,359548900,6410,6410,6410,6410,0
|
|
20230912,184800,359548900,6410,6410,6410,6410,0
|
|
20230912,184700,359548900,6410,6410,6410,6410,0
|
|
20230912,184600,359548900,6410,6410,6410,6410,0
|
|
20230912,184500,359548900,6410,6410,6410,6410,747
|
|
20230912,184400,359548900,6410,6410,6410,6410,0
|
|
20230912,184300,359548900,6410,6410,6410,6410,0
|
|
20230912,184200,359548900,6410,6410,6410,6410,0
|
|
20230912,184100,359548900,6410,6410,6410,6410,0
|
|
20230912,184000,359548900,6410,6410,6410,6410,0
|
|
20230912,183900,359548900,6410,6410,6410,6410,0
|
|
20230912,183800,359548900,6410,6410,6410,6410,0
|
|
20230912,183700,359548900,6410,6410,6410,6410,0
|
|
20230912,183600,359548900,6410,6410,6410,6410,0
|
|
20230912,183500,359548900,6410,6410,6410,6410,0
|
|
20230912,183400,359548900,6410,6410,6410,6410,0
|
|
20230912,183300,359548900,6410,6410,6410,6410,0
|
|
20230912,183200,359548900,6410,6410,6410,6410,0
|
|
20230912,183100,359548900,6410,6410,6410,6410,0
|
|
20230912,183000,359548900,6410,6410,6410,6410,0
|
|
20230912,182900,359548900,6410,6410,6410,6410,0
|
|
20230912,182800,359548900,6410,6410,6410,6410,0
|
|
20230912,182700,359548900,6410,6410,6410,6410,0
|
|
20230912,182600,359548900,6410,6410,6410,6410,0
|
|
20230912,182500,359548900,6410,6410,6410,6410,0
|
|
20230912,182400,359548900,6410,6410,6410,6410,0
|
|
20230912,182300,359548900,6410,6410,6410,6410,0
|
|
20230912,182200,359548900,6410,6410,6410,6410,0
|
|
20230912,182100,359548900,6410,6410,6410,6410,0
|
|
20230912,182000,359548900,6410,6410,6410,6410,0
|
|
20230912,181900,359548900,6410,6410,6410,6410,0
|
|
20230912,181800,359548900,6410,6410,6410,6410,0
|
|
20230912,181700,359548900,6410,6410,6410,6410,0
|
|
20230912,181600,359548900,6410,6410,6410,6410,0
|
|
20230912,181500,359548900,6410,6410,6410,6410,747
|
|
20230912,181400,359548900,6410,6410,6410,6410,0
|
|
20230912,181300,359548900,6410,6410,6410,6410,0
|
|
20230912,181200,359548900,6410,6410,6410,6410,0
|
|
20230912,181100,359548900,6410,6410,6410,6410,0
|
|
20230912,181000,359548900,6410,6410,6410,6410,0
|
|
20230912,180900,359548900,6410,6410,6410,6410,0
|
|
20230912,180800,359548900,6410,6410,6410,6410,0
|
|
20230912,180700,359548900,6410,6410,6410,6410,0
|
|
20230912,180600,359548900,6410,6410,6410,6410,0
|
|
20230912,180500,359548900,6410,6410,6410,6410,0
|
|
20230912,180400,359548900,6410,6410,6410,6410,0
|
|
20230912,180300,359548900,6410,6410,6410,6410,0
|
|
20230912,180200,359548900,6410,6410,6410,6410,0
|
|
20230912,180100,359548900,6410,6410,6410,6410,0
|
|
20230912,180000,359548900,6410,6410,6410,6410,0
|
|
20230912,175900,359548900,6410,6410,6410,6410,0
|
|
20230912,175800,359548900,6410,6410,6410,6410,0
|
|
20230912,175700,359548900,6410,6410,6410,6410,0
|
|
20230912,175600,359548900,6410,6410,6410,6410,0
|
|
20230912,175500,359548900,6410,6410,6410,6410,0
|
|
20230912,175400,359548900,6410,6410,6410,6410,0
|
|
20230912,175300,359548900,6410,6410,6410,6410,0
|
|
20230912,175200,359548900,6410,6410,6410,6410,0
|
|
20230912,175100,359548900,6410,6410,6410,6410,0
|
|
20230912,175000,359548900,6410,6410,6410,6410,0
|
|
20230912,174900,359548900,6410,6410,6410,6410,0
|
|
20230912,174800,359548900,6410,6410,6410,6410,0
|
|
20230912,174700,359548900,6410,6410,6410,6410,0
|
|
20230912,174600,359548900,6410,6410,6410,6410,0
|
|
20230912,174500,359548900,6410,6410,6410,6410,747
|
|
20230912,174400,359548900,6410,6410,6410,6410,0
|
|
20230912,174300,359548900,6410,6410,6410,6410,0
|
|
20230912,174200,359548900,6410,6410,6410,6410,0
|
|
20230912,174100,359548900,6410,6410,6410,6410,0
|
|
20230912,174000,359548900,6410,6410,6410,6410,0
|
|
20230912,173900,359548900,6410,6410,6410,6410,0
|
|
20230912,173800,359548900,6410,6410,6410,6410,0
|
|
20230912,173700,359548900,6410,6410,6410,6410,0
|
|
20230912,173600,359548900,6410,6410,6410,6410,0
|
|
20230912,173500,359548900,6410,6410,6410,6410,0
|
|
20230912,173400,359548900,6410,6410,6410,6410,0
|
|
20230912,173300,359548900,6410,6410,6410,6410,0
|
|
20230912,173200,359548900,6410,6410,6410,6410,0
|
|
20230912,173100,359548900,6410,6410,6410,6410,0
|
|
20230912,173000,359548900,6410,6410,6410,6410,0
|
|
20230912,172900,359548900,6410,6410,6410,6410,0
|
|
20230912,172800,359548900,6410,6410,6410,6410,0
|
|
20230912,172700,359548900,6410,6410,6410,6410,0
|
|
20230912,172600,359548900,6410,6410,6410,6410,0
|
|
20230912,172500,359548900,6410,6410,6410,6410,0
|
|
20230912,172400,359548900,6410,6410,6410,6410,0
|
|
20230912,172300,359548900,6410,6410,6410,6410,0
|
|
20230912,172200,359548900,6410,6410,6410,6410,0
|
|
20230912,172100,359548900,6410,6410,6410,6410,0
|
|
20230912,172000,359548900,6410,6410,6410,6410,0
|
|
20230912,171900,359548900,6410,6410,6410,6410,0
|
|
20230912,171800,359548900,6410,6410,6410,6410,0
|
|
20230912,171700,359548900,6410,6410,6410,6410,0
|
|
20230912,171600,359548900,6410,6410,6410,6410,0
|
|
20230912,171500,359548900,6410,6410,6410,6410,747
|
|
20230912,171400,359548900,6410,6410,6410,6410,0
|
|
20230912,171300,359548900,6410,6410,6410,6410,0
|
|
20230912,171200,359548900,6410,6410,6410,6410,0
|
|
20230912,171100,359548900,6410,6410,6410,6410,0
|
|
20230912,171000,359548900,6410,6410,6410,6410,0
|
|
20230912,170900,359548900,6410,6410,6410,6410,0
|
|
20230912,170800,359548900,6410,6410,6410,6410,0
|
|
20230912,170700,359548900,6410,6410,6410,6410,0
|
|
20230912,170600,359548900,6410,6410,6410,6410,0
|
|
20230912,170500,359548900,6410,6410,6410,6410,0
|
|
20230912,170400,359548900,6410,6410,6410,6410,0
|
|
20230912,170300,359548900,6410,6410,6410,6410,0
|
|
20230912,170200,359548900,6410,6410,6410,6410,0
|
|
20230912,170100,359548900,6410,6410,6410,6410,0
|
|
20230912,170000,359548900,6410,6410,6410,6410,0
|
|
20230912,165900,359548900,6410,6410,6410,6410,0
|
|
20230912,165800,359548900,6410,6410,6410,6410,0
|
|
20230912,165700,359548900,6410,6410,6410,6410,0
|
|
20230912,165600,359548900,6410,6410,6410,6410,0
|
|
20230912,165500,359548900,6410,6410,6410,6410,0
|
|
20230912,165400,359548900,6410,6410,6410,6410,0
|
|
20230912,165300,359548900,6410,6410,6410,6410,0
|
|
20230912,165200,359548900,6410,6410,6410,6410,0
|
|
20230912,165100,359548900,6410,6410,6410,6410,0
|
|
20230912,165000,359548900,6410,6410,6410,6410,0
|
|
20230912,164900,359548900,6410,6410,6410,6410,0
|
|
20230912,164800,359548900,6410,6410,6410,6410,0
|
|
20230912,164700,359548900,6410,6410,6410,6410,0
|
|
20230912,164600,359548900,6410,6410,6410,6410,0
|
|
20230912,164500,359548900,6410,6410,6410,6410,747
|
|
20230912,164400,359548900,6410,6410,6410,6410,0
|
|
20230912,164300,359548900,6410,6410,6410,6410,0
|
|
20230912,164200,359548900,6410,6410,6410,6410,0
|
|
20230912,164100,359548900,6410,6410,6410,6410,0
|
|
20230912,164000,359548900,6410,6410,6410,6410,0
|
|
20230912,163900,359548900,6410,6410,6410,6410,0
|
|
20230912,163800,359548900,6410,6410,6410,6410,0
|
|
20230912,163700,359548900,6410,6410,6410,6410,0
|
|
20230912,163600,359548900,6410,6410,6410,6410,0
|
|
20230912,163500,359548900,6410,6410,6410,6410,0
|
|
20230912,163400,359548900,6410,6410,6410,6410,0
|
|
20230912,163300,359548900,6410,6410,6410,6410,0
|
|
20230912,163200,359548900,6410,6410,6410,6410,0
|
|
20230912,163100,359548900,6410,6410,6410,6410,0
|
|
20230912,163000,359548900,6410,6410,6410,6410,0
|
|
20230912,162900,359548900,6410,6410,6410,6410,0
|
|
20230912,162800,359548900,6410,6410,6410,6410,0
|
|
20230912,162700,359548900,6410,6410,6410,6410,0
|
|
20230912,162600,359548900,6410,6410,6410,6410,0
|
|
20230912,162500,359548900,6410,6410,6410,6410,0
|
|
20230912,162400,359548900,6410,6410,6410,6410,0
|
|
20230912,162300,359548900,6410,6410,6410,6410,0
|
|
20230912,162200,359548900,6410,6410,6410,6410,0
|
|
20230912,162100,359548900,6410,6410,6410,6410,0
|
|
20230912,162000,359548900,6410,6410,6410,6410,0
|
|
20230912,161900,359548900,6410,6410,6410,6410,0
|
|
20230912,161800,359548900,6410,6410,6410,6410,0
|
|
20230912,161700,359548900,6410,6410,6410,6410,0
|
|
20230912,161600,359548900,6410,6410,6410,6410,0
|
|
20230912,161500,359548900,6410,6410,6410,6410,747
|
|
20230912,161400,359548900,6410,6410,6410,6410,0
|
|
20230912,161300,359548900,6410,6410,6410,6410,0
|
|
20230912,161200,359548900,6410,6410,6410,6410,0
|
|
20230912,161100,359548900,6410,6410,6410,6410,0
|
|
20230912,161000,359548900,6410,6410,6410,6410,0
|
|
20230912,160900,359548900,6410,6410,6410,6410,0
|
|
20230912,160800,359548900,6410,6410,6410,6410,0
|
|
20230912,160700,359548900,6410,6410,6410,6410,0
|
|
20230912,160600,359548900,6410,6410,6410,6410,0
|
|
20230912,160500,359548900,6410,6410,6410,6410,0
|
|
20230912,160400,359548900,6410,6410,6410,6410,0
|
|
20230912,160300,359548900,6410,6410,6410,6410,0
|
|
20230912,160200,359548900,6410,6410,6410,6410,0
|
|
20230912,160100,359548900,6410,6410,6410,6410,0
|
|
20230912,160000,359548900,6410,6410,6410,6410,0
|
|
20230912,155900,359548900,6410,6410,6410,6410,0
|
|
20230912,155800,359548900,6410,6410,6410,6410,0
|
|
20230912,155700,359548900,6410,6410,6410,6410,0
|
|
20230912,155600,359548900,6410,6410,6410,6410,0
|
|
20230912,155500,359548900,6410,6410,6410,6410,0
|
|
20230912,155400,359548900,6410,6410,6410,6410,0
|
|
20230912,155300,359548900,6410,6410,6410,6410,0
|
|
20230912,155200,359548900,6410,6410,6410,6410,0
|
|
20230912,155100,359548900,6410,6410,6410,6410,0
|
|
20230912,155000,359548900,6410,6410,6410,6410,0
|
|
20230912,154900,359548900,6410,6410,6410,6410,0
|
|
20230912,154800,359548900,6410,6410,6410,6410,0
|
|
20230912,154700,359548900,6410,6410,6410,6410,0
|
|
20230912,154600,359548900,6410,6410,6410,6410,0
|
|
20230912,154500,359548900,6410,6410,6410,6410,747
|
|
20230912,154400,359548900,6410,6410,6410,6410,0
|
|
20230912,154300,359548900,6410,6410,6410,6410,0
|
|
20230912,154200,359548900,6410,6410,6410,6410,0
|
|
20230912,154100,359548900,6410,6410,6410,6410,0
|
|
20230912,154000,359548900,6410,6410,6410,6410,0
|
|
20230912,153900,359548900,6410,6410,6410,6410,0
|
|
20230912,153800,359548900,6410,6410,6410,6410,0
|
|
20230912,153700,359548900,6410,6410,6410,6410,0
|
|
20230912,153600,359548900,6410,6410,6410,6410,0
|
|
20230912,153500,359548900,6410,6410,6410,6410,0
|
|
20230912,153400,359548900,6410,6410,6410,6410,0
|
|
20230912,153300,359548900,6410,6410,6410,6410,0
|
|
20230912,153200,359548900,6410,6410,6410,6410,0
|
|
20230912,153100,359548900,6410,6410,6410,6410,0
|
|
20230912,153000,359548900,6410,6410,6410,6410,747
|
|
20230912,152900,354760630,6400,6400,6400,6400,0
|
|
20230912,152800,354760630,6400,6400,6400,6400,0
|
|
20230912,152700,354760630,6400,6400,6400,6400,0
|
|
20230912,152600,354760630,6400,6400,6400,6400,0
|
|
20230912,152500,354760630,6400,6400,6400,6400,0
|
|
20230912,152400,354760630,6400,6400,6400,6400,0
|
|
20230912,152300,354760630,6400,6400,6400,6400,0
|
|
20230912,152200,354760630,6400,6400,6400,6400,0
|
|
20230912,152100,354760630,6400,6400,6400,6400,0
|
|
20230912,152000,354760630,6400,6400,6400,6400,0
|
|
20230912,151900,354760630,6400,6400,6400,6400,7
|
|
20230912,151800,354715830,6400,6400,6400,6400,921
|
|
20230912,151700,348821430,6400,6430,6430,6400,67
|
|
20230912,151600,348391130,6390,6390,6390,6390,7
|
|
20230912,151500,348346400,6390,6390,6390,6390,7
|
|
20230912,151400,348301670,6430,6380,6430,6380,250
|
|
20230912,151300,346703930,6380,6380,6380,6380,7
|
|
20230912,151200,346659270,6380,6380,6380,6380,6
|
|
20230912,151100,346620990,6380,6380,6380,6380,7
|
|
20230912,151000,346576330,6380,6380,6380,6380,185
|
|
20230912,150900,345396030,6380,6380,6380,6380,207
|
|
20230912,150800,344075370,6380,6380,6380,6380,7
|
|
20230912,150700,344030710,6380,6380,6380,6380,7
|
|
20230912,150600,343986050,6380,6380,6380,6380,7
|
|
20230912,150500,343941390,6400,6400,6400,6400,401
|
|
20230912,150400,341374990,6400,6400,6400,6400,1091
|
|
20230912,150300,334392590,6400,6400,6400,6400,12
|
|
20230912,150200,334315790,6400,6400,6400,6400,129
|
|
20230912,150100,333490190,6400,6400,6400,6400,7
|
|
20230912,150000,333445390,6400,6400,6400,6400,9
|
|
20230912,145900,333387790,6400,6400,6400,6400,7
|
|
20230912,145800,333342990,6400,6400,6400,6400,47
|
|
20230912,145700,333042190,6400,6400,6400,6400,27
|
|
20230912,145600,332869390,6400,6400,6400,6400,212
|
|
20230912,145500,331512590,6400,6400,6400,6400,6
|
|
20230912,145400,331474190,6400,6400,6400,6400,7
|
|
20230912,145300,331429390,6400,6400,6400,6400,7
|
|
20230912,145200,331384590,6400,6400,6400,6400,17
|
|
20230912,145100,331275790,6440,6440,6440,6400,87
|
|
20230912,145000,330715990,6430,6430,6430,6400,151
|
|
20230912,144900,329745270,6430,6400,6430,6400,58
|
|
20230912,144800,329372770,6380,6380,6380,6380,37
|
|
20230912,144700,329136710,6420,6420,6420,6420,0
|
|
20230912,144600,329136710,6420,6420,6420,6420,522
|
|
20230912,144500,325785470,6410,6410,6410,6410,0
|
|
20230912,144400,325785470,6410,6420,6420,6410,59
|
|
20230912,144300,325407210,6420,6410,6420,6410,91
|
|
20230912,144200,324823270,6390,6390,6390,6390,0
|
|
20230912,144100,324823270,6390,6380,6390,6380,106
|
|
20230912,144000,324145950,6380,6380,6380,6380,178
|
|
20230912,143900,323010310,6410,6410,6410,6410,0
|
|
20230912,143800,323010310,6410,6410,6410,6410,0
|
|
20230912,143700,323010310,6410,6390,6410,6390,50
|
|
20230912,143600,322690170,6390,6390,6390,6390,8
|
|
20230912,143500,322639050,6360,6370,6370,6360,151
|
|
20230912,143400,321678670,6360,6370,6370,6360,40
|
|
20230912,143300,321424260,6360,6370,6370,6360,64
|
|
20230912,143200,321017110,6370,6370,6370,6370,40
|
|
20230912,143100,320762310,6360,6370,6370,6360,76
|
|
20230912,143000,320278450,6440,6430,6460,6370,240
|
|
20230912,142900,318745590,6360,6360,6360,6360,0
|
|
20230912,142800,318745590,6360,6360,6360,6360,0
|
|
20230912,142700,318745590,6360,6360,6360,6360,0
|
|
20230912,142600,318745590,6360,6360,6360,6360,0
|
|
20230912,142500,318745590,6360,6410,6410,6360,500
|
|
20230912,142400,315556130,6450,6450,6450,6450,0
|
|
20230912,142300,315556130,6450,6450,6450,6450,0
|
|
20230912,142200,315556130,6450,6450,6450,6450,0
|
|
20230912,142100,315556130,6450,6450,6450,6450,0
|
|
20230912,142000,315556130,6450,6450,6450,6450,0
|
|
20230912,141900,315556130,6450,6450,6450,6450,32
|
|
20230912,141800,315349730,6410,6410,6410,6410,0
|
|
20230912,141700,315349730,6410,6410,6410,6410,0
|
|
20230912,141600,315349730,6410,6410,6410,6410,0
|
|
20230912,141500,315349730,6410,6410,6410,6410,0
|
|
20230912,141400,315349730,6410,6410,6410,6410,543
|
|
20230912,141300,311869100,6410,6410,6410,6410,0
|
|
20230912,141200,311869100,6410,6410,6410,6410,0
|
|
20230912,141100,311869100,6410,6410,6410,6410,0
|
|
20230912,141000,311869100,6410,6410,6410,6410,0
|
|
20230912,140900,311869100,6410,6400,6410,6400,164
|
|
20230912,140800,310817870,6410,6400,6410,6400,45
|
|
20230912,140700,310529690,6380,6380,6380,6380,0
|
|
20230912,140600,310529690,6380,6380,6380,6380,230
|
|
20230912,140500,309062290,6370,6370,6370,6370,0
|
|
20230912,140400,309062290,6370,6380,6380,6370,25
|
|
20230912,140300,308902860,6380,6380,6380,6380,20
|
|
20230912,140200,308775260,6390,6410,6410,6390,288
|
|
20230912,140100,306929390,6460,6460,6460,6460,0
|
|
20230912,140000,306929390,6460,6460,6460,6460,0
|
|
20230912,135900,306929390,6460,6460,6460,6460,0
|
|
20230912,135800,306929390,6460,6460,6460,6460,0
|
|
20230912,135700,306929390,6460,6450,6460,6450,20
|
|
20230912,135600,306800200,6460,6460,6460,6460,33
|
|
20230912,135500,306587020,6460,6460,6460,6460,0
|
|
20230912,135400,306587020,6460,6460,6460,6460,0
|
|
20230912,135300,306587020,6460,6460,6460,6460,0
|
|
20230912,135200,306587020,6460,6460,6460,6460,0
|
|
20230912,135100,306587020,6460,6460,6460,6460,0
|
|
20230912,135000,306587020,6460,6460,6460,6460,0
|
|
20230912,134900,306587020,6460,6460,6460,6460,1
|
|
20230912,134800,306580560,6390,6390,6390,6390,0
|
|
20230912,134700,306580560,6390,6390,6390,6390,0
|
|
20230912,134600,306580560,6390,6390,6390,6390,0
|
|
20230912,134500,306580560,6390,6390,6390,6390,0
|
|
20230912,134400,306580560,6390,6390,6390,6390,0
|
|
20230912,134300,306580560,6390,6390,6390,6390,0
|
|
20230912,134200,306580560,6390,6390,6390,6390,0
|
|
20230912,134100,306580560,6390,6390,6390,6390,0
|
|
20230912,134000,306580560,6390,6390,6390,6390,0
|
|
20230912,133900,306580560,6390,6390,6390,6390,0
|
|
20230912,133800,306580560,6390,6450,6450,6390,1800
|
|
20230912,133700,295046120,6460,6460,6460,6460,0
|
|
20230912,133600,295046120,6460,6460,6460,6460,0
|
|
20230912,133500,295046120,6460,6460,6460,6460,0
|
|
20230912,133400,295046120,6460,6460,6460,6460,5
|
|
20230912,133300,295013820,6460,6460,6460,6460,152
|
|
20230912,133200,294031900,6460,6460,6460,6460,3
|
|
20230912,133100,294012520,6460,6460,6460,6460,92
|
|
20230912,133000,293418200,6450,6450,6450,6450,0
|
|
20230912,132900,293418200,6450,6450,6450,6450,0
|
|
20230912,132800,293418200,6450,6450,6450,6450,82
|
|
20230912,132700,292889300,6450,6450,6450,6450,0
|
|
20230912,132600,292889300,6450,6450,6450,6450,1
|
|
20230912,132500,292882850,6460,6460,6460,6460,0
|
|
20230912,132400,292882850,6460,6460,6460,6460,2
|
|
20230912,132300,292869930,6440,6440,6440,6440,0
|
|
20230912,132200,292869930,6440,6440,6440,6440,0
|
|
20230912,132100,292869930,6440,6440,6440,6440,8
|
|
20230912,132000,292818410,6440,6440,6440,6440,8
|
|
20230912,131900,292766890,6440,6440,6440,6440,216
|
|
20230912,131800,291375850,6460,6460,6460,6460,0
|
|
20230912,131700,291375850,6460,6460,6460,6460,0
|
|
20230912,131600,291375850,6460,6460,6460,6460,0
|
|
20230912,131500,291375850,6460,6460,6460,6460,0
|
|
20230912,131400,291375850,6460,6450,6460,6450,800
|
|
20230912,131300,286208770,6440,6440,6440,6440,105
|
|
20230912,131200,285532570,6440,6440,6440,6440,0
|
|
20230912,131100,285532570,6440,6440,6440,6440,0
|
|
20230912,131000,285532570,6440,6440,6440,6440,3
|
|
20230912,130900,285513250,6440,6440,6440,6440,1
|
|
20230912,130800,285506810,6440,6440,6440,6440,118
|
|
20230912,130700,284746890,6460,6460,6460,6460,30
|
|
20230912,130600,284553090,6450,6450,6450,6450,410
|
|
20230912,130500,281908590,6440,6440,6440,6440,5
|
|
20230912,130400,281876390,6440,6440,6440,6440,0
|
|
20230912,130300,281876390,6440,6440,6440,6440,0
|
|
20230912,130200,281876390,6440,6440,6440,6440,0
|
|
20230912,130100,281876390,6440,6440,6440,6440,40
|
|
20230912,130000,281618790,6420,6420,6420,6420,1
|
|
20230912,125900,281612370,6440,6440,6440,6440,0
|
|
20230912,125800,281612370,6440,6440,6440,6440,0
|
|
20230912,125700,281612370,6440,6440,6440,6440,0
|
|
20230912,125600,281612370,6440,6440,6440,6440,10
|
|
20230912,125500,281547970,6450,6450,6450,6450,0
|
|
20230912,125400,281547970,6450,6450,6450,6450,0
|
|
20230912,125300,281547970,6450,6450,6450,6450,0
|
|
20230912,125200,281547970,6450,6450,6450,6450,0
|
|
20230912,125100,281547970,6450,6450,6450,6450,100
|
|
20230912,125000,280902970,6420,6420,6420,6420,14
|
|
20230912,124900,280813090,6400,6410,6410,6400,44
|
|
20230912,124800,280531480,6400,6400,6400,6400,90
|
|
20230912,124700,279955480,6400,6410,6410,6400,48
|
|
20230912,124600,279648070,6400,6400,6400,6400,0
|
|
20230912,124500,279648070,6400,6400,6400,6400,0
|
|
20230912,124400,279648070,6400,6400,6400,6400,0
|
|
20230912,124300,279648070,6400,6400,6400,6400,0
|
|
20230912,124200,279648070,6400,6400,6400,6400,0
|
|
20230912,124100,279648070,6400,6400,6400,6400,0
|
|
20230912,124000,279648070,6400,6400,6400,6400,0
|
|
20230912,123900,279648070,6400,6400,6400,6400,0
|
|
20230912,123800,279648070,6400,6400,6400,6400,0
|
|
20230912,123700,279648070,6400,6400,6400,6400,0
|
|
20230912,123600,279648070,6400,6400,6400,6400,0
|
|
20230912,123500,279648070,6400,6400,6400,6400,0
|
|
20230912,123400,279648070,6400,6400,6400,6400,0
|
|
20230912,123300,279648070,6400,6410,6410,6400,250
|
|
20230912,123200,278045820,6420,6420,6420,6420,0
|
|
20230912,123100,278045820,6420,6420,6420,6420,0
|
|
20230912,123000,278045820,6420,6420,6420,6420,0
|
|
20230912,122900,278045820,6420,6420,6420,6420,0
|
|
20230912,122800,278045820,6420,6420,6420,6420,0
|
|
20230912,122700,278045820,6420,6420,6420,6420,0
|
|
20230912,122600,278045820,6420,6420,6420,6420,0
|
|
20230912,122500,278045820,6420,6420,6420,6420,0
|
|
20230912,122400,278045820,6420,6420,6420,6420,1
|
|
20230912,122300,278039400,6410,6410,6410,6410,0
|
|
20230912,122200,278039400,6410,6410,6410,6410,2
|
|
20230912,122100,278026580,6410,6420,6420,6410,50
|
|
20230912,122000,277706070,6460,6460,6460,6460,0
|
|
20230912,121900,277706070,6460,6460,6460,6460,0
|
|
20230912,121800,277706070,6460,6460,6460,6460,0
|
|
20230912,121700,277706070,6460,6460,6460,6460,0
|
|
20230912,121600,277706070,6460,6460,6460,6460,0
|
|
20230912,121500,277706070,6460,6460,6460,6460,0
|
|
20230912,121400,277706070,6460,6450,6460,6450,200
|
|
20230912,121300,276415970,6410,6410,6410,6410,0
|
|
20230912,121200,276415970,6410,6420,6420,6410,940
|
|
20230912,121100,270388930,6450,6450,6450,6450,0
|
|
20230912,121000,270388930,6450,6450,6450,6450,0
|
|
20230912,120900,270388930,6450,6450,6450,6450,0
|
|
20230912,120800,270388930,6450,6450,6450,6450,0
|
|
20230912,120700,270388930,6450,6450,6450,6450,0
|
|
20230912,120600,270388930,6450,6450,6450,6450,373
|
|
20230912,120500,267983080,6460,6460,6460,6460,0
|
|
20230912,120400,267983080,6460,6460,6460,6460,2
|
|
20230912,120300,267970160,6450,6450,6450,6450,88
|
|
20230912,120200,267402560,6450,6450,6450,6450,0
|
|
20230912,120100,267402560,6450,6450,6450,6450,0
|
|
20230912,120000,267402560,6450,6450,6450,6450,1
|
|
20230912,115900,267396110,6460,6460,6460,6460,293
|
|
20230912,115800,265503330,6460,6460,6460,6460,167
|
|
20230912,115700,264424510,6460,6460,6460,6460,2
|
|
20230912,115600,264411590,6500,6500,6500,6500,0
|
|
20230912,115500,264411590,6500,6500,6500,6500,0
|
|
20230912,115400,264411590,6500,6500,6500,6500,0
|
|
20230912,115300,264411590,6500,6500,6500,6500,0
|
|
20230912,115200,264411590,6500,6500,6500,6500,0
|
|
20230912,115100,264411590,6500,6500,6500,6500,0
|
|
20230912,115000,264411590,6500,6500,6500,6500,2
|
|
20230912,114900,264398590,6500,6500,6500,6500,0
|
|
20230912,114800,264398590,6500,6500,6500,6500,0
|
|
20230912,114700,264398590,6500,6500,6500,6500,15
|
|
20230912,114600,264301090,6500,6500,6500,6500,15
|
|
20230912,114500,264203590,6510,6510,6510,6510,0
|
|
20230912,114400,264203590,6510,6540,6540,6510,874
|
|
20230912,114300,258501890,6560,6560,6560,6560,0
|
|
20230912,114200,258501890,6560,6560,6560,6560,0
|
|
20230912,114100,258501890,6560,6560,6560,6560,56
|
|
20230912,114000,258134530,6560,6560,6560,6560,0
|
|
20230912,113900,258134530,6560,6560,6560,6560,78
|
|
20230912,113800,257622850,6560,6560,6560,6560,0
|
|
20230912,113700,257622850,6560,6560,6560,6560,0
|
|
20230912,113600,257622850,6560,6560,6560,6560,0
|
|
20230912,113500,257622850,6560,6560,6560,6560,0
|
|
20230912,113400,257622850,6560,6560,6560,6560,0
|
|
20230912,113300,257622850,6560,6560,6560,6560,0
|
|
20230912,113200,257622850,6560,6560,6560,6560,120
|
|
20230912,113100,256835650,6540,6540,6540,6540,1
|
|
20230912,113000,256829110,6540,6540,6540,6540,0
|
|
20230912,112900,256829110,6540,6540,6540,6540,0
|
|
20230912,112800,256829110,6540,6550,6570,6540,217
|
|
20230912,112700,255404960,6550,6550,6550,6550,0
|
|
20230912,112600,255404960,6550,6570,6570,6550,291
|
|
20230912,112500,253496890,6570,6570,6570,6570,175
|
|
20230912,112400,252347140,6560,6560,6560,6560,30
|
|
20230912,112300,252150340,6550,6550,6550,6550,6
|
|
20230912,112200,252111040,6570,6570,6570,6570,209
|
|
20230912,112100,250737910,6570,6570,6570,6570,1
|
|
20230912,112000,250731340,6560,6520,6560,6520,315
|
|
20230912,111900,248671980,6500,6490,6500,6490,1020
|
|
20230912,111800,242042180,6480,6480,6480,6480,2
|
|
20230912,111700,242029220,6470,6470,6470,6470,0
|
|
20230912,111600,242029220,6470,6470,6470,6470,0
|
|
20230912,111500,242029220,6470,6470,6470,6470,0
|
|
20230912,111400,242029220,6470,6460,6470,6460,271
|
|
20230912,111300,240277550,6450,6450,6450,6450,0
|
|
20230912,111200,240277550,6450,6450,6450,6450,0
|
|
20230912,111100,240277550,6450,6450,6450,6450,1
|
|
20230912,111000,240271100,6450,6450,6450,6450,537
|
|
20230912,110900,236807450,6430,6430,6430,6430,1
|
|
20230912,110800,236801020,6430,6430,6430,6430,319
|
|
20230912,110700,234749850,6430,6430,6430,6430,0
|
|
20230912,110600,234749850,6430,6430,6430,6430,0
|
|
20230912,110500,234749850,6430,6430,6430,6430,0
|
|
20230912,110400,234749850,6430,6430,6430,6430,731
|
|
20230912,110300,230049520,6450,6450,6450,6450,0
|
|
20230912,110200,230049520,6450,6420,6450,6420,2700
|
|
20230912,110100,212664520,6410,6410,6410,6410,32
|
|
20230912,110000,212459400,6410,6410,6410,6410,200
|
|
20230912,105900,211177400,6450,6440,6450,6440,282
|
|
20230912,105800,209361090,6450,6420,6450,6420,3000
|
|
20230912,105700,190015390,6400,6400,6400,6400,0
|
|
20230912,105600,190015390,6400,6400,6400,6400,0
|
|
20230912,105500,190015390,6400,6400,6400,6400,18
|
|
20230912,105400,189900190,6390,6390,6390,6390,0
|
|
20230912,105300,189900190,6390,6390,6390,6390,0
|
|
20230912,105200,189900190,6390,6390,6390,6390,0
|
|
20230912,105100,189900190,6390,6430,6430,6390,910
|
|
20230912,105000,184068510,6430,6430,6430,6430,0
|
|
20230912,104900,184068510,6430,6430,6430,6430,0
|
|
20230912,104800,184068510,6430,6430,6430,6430,0
|
|
20230912,104700,184068510,6430,6430,6430,6430,0
|
|
20230912,104600,184068510,6430,6430,6430,6430,3
|
|
20230912,104500,184049220,6430,6430,6430,6430,0
|
|
20230912,104400,184049220,6430,6430,6430,6430,0
|
|
20230912,104300,184049220,6430,6430,6430,6430,0
|
|
20230912,104200,184049220,6430,6430,6430,6430,0
|
|
20230912,104100,184049220,6430,6430,6430,6430,0
|
|
20230912,104000,184049220,6430,6430,6430,6430,1
|
|
20230912,103900,184042790,6410,6410,6410,6410,0
|
|
20230912,103800,184042790,6410,6410,6410,6410,0
|
|
20230912,103700,184042790,6410,6410,6410,6410,0
|
|
20230912,103600,184042790,6410,6410,6410,6410,0
|
|
20230912,103500,184042790,6410,6410,6410,6410,100
|
|
20230912,103400,183401790,6410,6420,6420,6410,20
|
|
20230912,103300,183273560,6410,6410,6410,6410,0
|
|
20230912,103200,183273560,6410,6410,6410,6410,100
|
|
20230912,103100,182632560,6410,6410,6410,6410,0
|
|
20230912,103000,182632560,6410,6410,6410,6410,1
|
|
20230912,102900,182626150,6410,6410,6410,6410,0
|
|
20230912,102800,182626150,6410,6410,6410,6410,18
|
|
20230912,102700,182510770,6410,6410,6410,6410,100
|
|
20230912,102600,181869770,6410,6410,6410,6410,0
|
|
20230912,102500,181869770,6410,6410,6410,6410,0
|
|
20230912,102400,181869770,6410,6410,6410,6410,0
|
|
20230912,102300,181869770,6410,6410,6410,6410,0
|
|
20230912,102200,181869770,6410,6410,6410,6410,0
|
|
20230912,102100,181869770,6410,6410,6410,6410,0
|
|
20230912,102000,181869770,6410,6410,6410,6410,24
|
|
20230912,101900,181715930,6410,6410,6410,6410,0
|
|
20230912,101800,181715930,6410,6410,6410,6410,0
|
|
20230912,101700,181715930,6410,6410,6410,6410,0
|
|
20230912,101600,181715930,6410,6410,6410,6410,0
|
|
20230912,101500,181715930,6410,6410,6410,6410,0
|
|
20230912,101400,181715930,6410,6410,6410,6410,600
|
|
20230912,101300,177869930,6410,6420,6420,6410,500
|
|
20230912,101200,174663630,6420,6420,6420,6420,0
|
|
20230912,101100,174663630,6420,6430,6430,6420,497
|
|
20230912,101000,171472810,6420,6420,6420,6420,90
|
|
20230912,100900,170895010,6450,6450,6450,6450,0
|
|
20230912,100800,170895010,6450,6450,6450,6450,0
|
|
20230912,100700,170895010,6450,6450,6450,6450,0
|
|
20230912,100600,170895010,6450,6450,6450,6450,0
|
|
20230912,100500,170895010,6450,6470,6470,6450,910
|
|
20230912,100400,165021250,6490,6490,6490,6490,119
|
|
20230912,100300,164248940,6490,6490,6490,6490,1
|
|
20230912,100200,164242450,6490,6490,6490,6490,0
|
|
20230912,100100,164242450,6490,6470,6490,6470,552
|
|
20230912,100000,160669050,6460,6460,6460,6460,10
|
|
20230912,095900,160604450,6460,6460,6460,6460,195
|
|
20230912,095800,159344750,6470,6470,6470,6470,0
|
|
20230912,095700,159344750,6470,6470,6470,6470,0
|
|
20230912,095600,159344750,6470,6470,6470,6470,0
|
|
20230912,095500,159344750,6470,6470,6470,6470,50
|
|
20230912,095400,159021250,6460,6460,6460,6460,4
|
|
20230912,095300,158995410,6460,6470,6470,6460,350
|
|
20230912,095200,156731110,6470,6480,6480,6470,300
|
|
20230912,095100,154788810,6440,6450,6450,6440,550
|
|
20230912,095000,151242310,6450,6460,6460,6450,3000
|
|
20230912,094900,131891700,6460,6460,6460,6460,1
|
|
20230912,094800,131885240,6450,6450,6450,6450,0
|
|
20230912,094700,131885240,6450,6450,6450,6450,1100
|
|
20230912,094600,124790240,6450,6450,6450,6450,1614
|
|
20230912,094500,114379940,6510,6510,6510,6510,83
|
|
20230912,094400,113839610,6510,6510,6510,6510,119
|
|
20230912,094300,113064920,6510,6520,6520,6510,315
|
|
20230912,094200,111013880,6520,6580,6580,6520,100
|
|
20230912,094100,110357900,6590,6560,6590,6550,1764
|
|
20230912,094000,98765780,6560,6510,6560,6510,1891
|
|
20230912,093900,86422840,6510,6480,6510,6480,1500
|
|
20230912,093800,76664130,6440,6440,6440,6440,110
|
|
20230912,093700,75955730,6440,6440,6440,6440,0
|
|
20230912,093600,75955730,6440,6500,6500,6440,227
|
|
20230912,093500,74487670,6500,6500,6500,6500,30
|
|
20230912,093400,74292670,6500,6450,6500,6450,1698
|
|
20230912,093300,63283880,6450,6450,6450,6450,268
|
|
20230912,093200,61555280,6450,6400,6450,6400,199
|
|
20230912,093100,60276630,6440,6440,6440,6440,30
|
|
20230912,093000,60083430,6440,6420,6440,6420,818
|
|
20230912,092900,54821790,6420,6420,6420,6420,100
|
|
20230912,092800,54179790,6420,6420,6420,6420,0
|
|
20230912,092700,54179790,6420,6420,6420,6420,16
|
|
20230912,092600,54077070,6420,6420,6420,6420,135
|
|
20230912,092500,53210370,6420,6420,6420,6420,0
|
|
20230912,092400,53210370,6420,6410,6420,6410,36
|
|
20230912,092300,52979260,6420,6420,6420,6420,50
|
|
20230912,092200,52658260,6420,6420,6420,6420,0
|
|
20230912,092100,52658260,6420,6420,6420,6420,0
|
|
20230912,092000,52658260,6420,6420,6420,6420,1
|
|
20230912,091900,52651840,6420,6420,6420,6420,0
|
|
20230912,091800,52651840,6420,6420,6440,6410,711
|
|
20230912,091700,48080100,6420,6390,6420,6390,917
|
|
20230912,091600,42210990,6400,6400,6400,6400,10
|
|
20230912,091500,42146990,6400,6400,6400,6400,1508
|
|
20230912,091400,32495790,6410,6410,6410,6410,86
|
|
20230912,091300,31944530,6410,6410,6410,6410,70
|
|
20230912,091200,31495830,6410,6410,6410,6410,2
|
|
20230912,091100,31483010,6400,6400,6400,6400,102
|
|
20230912,091000,30830210,6400,6440,6440,6400,327
|
|
20230912,090900,28736530,6440,6400,6440,6400,2090
|
|
20230912,090800,15312140,6380,6380,6390,6380,1511
|
|
20230912,090700,5671850,6380,6380,6380,6380,200
|
|
20230912,090600,4395850,6380,6350,6380,6350,56
|
|
20230912,090500,4038750,6380,6380,6380,6380,2
|
|
20230912,090400,4025990,6380,6350,6380,6350,2
|
|
20230912,090300,4013260,6350,6350,6350,6350,0
|
|
20230912,090200,4013260,6350,6350,6350,6350,0
|
|
20230912,090100,4013260,6350,6350,6350,6350,274
|
|
20230912,090000,2273360,6280,6280,6280,6280,362
|