587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184400,1553344840,7770,7770,7770,7770,6835
|
|
20230925,184300,1553344840,7770,7770,7770,7770,0
|
|
20230925,184200,1553344840,7770,7770,7770,7770,0
|
|
20230925,184100,1553344840,7770,7770,7770,7770,0
|
|
20230925,184000,1553344840,7770,7770,7770,7770,0
|
|
20230925,183900,1553344840,7770,7770,7770,7770,0
|
|
20230925,183800,1553344840,7770,7770,7770,7770,0
|
|
20230925,183700,1553344840,7770,7770,7770,7770,0
|
|
20230925,183600,1553344840,7770,7770,7770,7770,0
|
|
20230925,183500,1553344840,7770,7770,7770,7770,0
|
|
20230925,183400,1553344840,7770,7770,7770,7770,0
|
|
20230925,183300,1553344840,7770,7770,7770,7770,0
|
|
20230925,183200,1553344840,7770,7770,7770,7770,0
|
|
20230925,183100,1553344840,7770,7770,7770,7770,0
|
|
20230925,183000,1553344840,7770,7770,7770,7770,0
|
|
20230925,182900,1553344840,7770,7770,7770,7770,0
|
|
20230925,182800,1553344840,7770,7770,7770,7770,0
|
|
20230925,182700,1553344840,7770,7770,7770,7770,0
|
|
20230925,182600,1553344840,7770,7770,7770,7770,0
|
|
20230925,182500,1553344840,7770,7770,7770,7770,0
|
|
20230925,182400,1553344840,7770,7770,7770,7770,0
|
|
20230925,182300,1553344840,7770,7770,7770,7770,0
|
|
20230925,182200,1553344840,7770,7770,7770,7770,0
|
|
20230925,182100,1553344840,7770,7770,7770,7770,0
|
|
20230925,182000,1553344840,7770,7770,7770,7770,0
|
|
20230925,181900,1553344840,7770,7770,7770,7770,0
|
|
20230925,181800,1553344840,7770,7770,7770,7770,0
|
|
20230925,181700,1553344840,7770,7770,7770,7770,0
|
|
20230925,181600,1553344840,7770,7770,7770,7770,0
|
|
20230925,181500,1553344840,7770,7770,7770,7770,0
|
|
20230925,181400,1553344840,7770,7770,7770,7770,6835
|
|
20230925,181300,1553344840,7770,7770,7770,7770,0
|
|
20230925,181200,1553344840,7770,7770,7770,7770,0
|
|
20230925,181100,1553344840,7770,7770,7770,7770,0
|
|
20230925,181000,1553344840,7770,7770,7770,7770,0
|
|
20230925,180900,1553344840,7770,7770,7770,7770,0
|
|
20230925,180800,1553344840,7770,7770,7770,7770,0
|
|
20230925,180700,1553344840,7770,7770,7770,7770,0
|
|
20230925,180600,1553344840,7770,7770,7770,7770,0
|
|
20230925,180500,1553344840,7770,7770,7770,7770,0
|
|
20230925,180400,1553344840,7770,7770,7770,7770,0
|
|
20230925,180300,1553344840,7770,7770,7770,7770,0
|
|
20230925,180200,1553344840,7770,7770,7770,7770,0
|
|
20230925,180100,1553344840,7770,7770,7770,7770,0
|
|
20230925,180000,1553344840,7770,7770,7770,7770,0
|
|
20230925,175900,1553344840,7770,7770,7770,7770,0
|
|
20230925,175800,1553344840,7770,7770,7770,7770,0
|
|
20230925,175700,1553344840,7770,7770,7770,7770,0
|
|
20230925,175600,1553344840,7770,7770,7770,7770,0
|
|
20230925,175500,1553344840,7770,7770,7770,7770,0
|
|
20230925,175400,1553344840,7770,7770,7770,7770,0
|
|
20230925,175300,1553344840,7770,7770,7770,7770,0
|
|
20230925,175200,1553344840,7770,7770,7770,7770,0
|
|
20230925,175100,1553344840,7770,7770,7770,7770,0
|
|
20230925,175000,1553344840,7770,7770,7770,7770,0
|
|
20230925,174900,1553344840,7770,7770,7770,7770,0
|
|
20230925,174800,1553344840,7770,7770,7770,7770,0
|
|
20230925,174700,1553344840,7770,7770,7770,7770,0
|
|
20230925,174600,1553344840,7770,7770,7770,7770,0
|
|
20230925,174500,1553344840,7770,7770,7770,7770,0
|
|
20230925,174400,1553344840,7770,7770,7770,7770,6835
|
|
20230925,174300,1553344840,7770,7770,7770,7770,0
|
|
20230925,174200,1553344840,7770,7770,7770,7770,0
|
|
20230925,174100,1553344840,7770,7770,7770,7770,0
|
|
20230925,174000,1553344840,7770,7770,7770,7770,0
|
|
20230925,173900,1553344840,7770,7770,7770,7770,0
|
|
20230925,173800,1553344840,7770,7770,7770,7770,0
|
|
20230925,173700,1553344840,7770,7770,7770,7770,0
|
|
20230925,173600,1553344840,7770,7770,7770,7770,0
|
|
20230925,173500,1553344840,7770,7770,7770,7770,0
|
|
20230925,173400,1553344840,7770,7770,7770,7770,0
|
|
20230925,173300,1553344840,7770,7770,7770,7770,0
|
|
20230925,173200,1553344840,7770,7770,7770,7770,0
|
|
20230925,173100,1553344840,7770,7770,7770,7770,0
|
|
20230925,173000,1553344840,7770,7770,7770,7770,0
|
|
20230925,172900,1553344840,7770,7770,7770,7770,0
|
|
20230925,172800,1553344840,7770,7770,7770,7770,0
|
|
20230925,172700,1553344840,7770,7770,7770,7770,0
|
|
20230925,172600,1553344840,7770,7770,7770,7770,0
|
|
20230925,172500,1553344840,7770,7770,7770,7770,0
|
|
20230925,172400,1553344840,7770,7770,7770,7770,0
|
|
20230925,172300,1553344840,7770,7770,7770,7770,0
|
|
20230925,172200,1553344840,7770,7770,7770,7770,0
|
|
20230925,172100,1553344840,7770,7770,7770,7770,0
|
|
20230925,172000,1553344840,7770,7770,7770,7770,0
|
|
20230925,171900,1553344840,7770,7770,7770,7770,0
|
|
20230925,171800,1553344840,7770,7770,7770,7770,0
|
|
20230925,171700,1553344840,7770,7770,7770,7770,0
|
|
20230925,171600,1553344840,7770,7770,7770,7770,0
|
|
20230925,171500,1553344840,7770,7770,7770,7770,0
|
|
20230925,171400,1553344840,7770,7770,7770,7770,6835
|
|
20230925,171300,1553344840,7770,7770,7770,7770,0
|
|
20230925,171200,1553344840,7770,7770,7770,7770,0
|
|
20230925,171100,1553344840,7770,7770,7770,7770,0
|
|
20230925,171000,1553344840,7770,7770,7770,7770,0
|
|
20230925,170900,1553344840,7770,7770,7770,7770,0
|
|
20230925,170800,1553344840,7770,7770,7770,7770,0
|
|
20230925,170700,1553344840,7770,7770,7770,7770,0
|
|
20230925,170600,1553344840,7770,7770,7770,7770,0
|
|
20230925,170500,1553344840,7770,7770,7770,7770,0
|
|
20230925,170400,1553344840,7770,7770,7770,7770,0
|
|
20230925,170300,1553344840,7770,7770,7770,7770,0
|
|
20230925,170200,1553344840,7770,7770,7770,7770,0
|
|
20230925,170100,1553344840,7770,7770,7770,7770,0
|
|
20230925,170000,1553344840,7770,7770,7770,7770,0
|
|
20230925,165900,1553344840,7770,7770,7770,7770,0
|
|
20230925,165800,1553344840,7770,7770,7770,7770,0
|
|
20230925,165700,1553344840,7770,7770,7770,7770,0
|
|
20230925,165600,1553344840,7770,7770,7770,7770,0
|
|
20230925,165500,1553344840,7770,7770,7770,7770,0
|
|
20230925,165400,1553344840,7770,7770,7770,7770,0
|
|
20230925,165300,1553344840,7770,7770,7770,7770,0
|
|
20230925,165200,1553344840,7770,7770,7770,7770,0
|
|
20230925,165100,1553344840,7770,7770,7770,7770,0
|
|
20230925,165000,1553344840,7770,7770,7770,7770,0
|
|
20230925,164900,1553344840,7770,7770,7770,7770,0
|
|
20230925,164800,1553344840,7770,7770,7770,7770,0
|
|
20230925,164700,1553344840,7770,7770,7770,7770,0
|
|
20230925,164600,1553344840,7770,7770,7770,7770,0
|
|
20230925,164500,1553344840,7770,7770,7770,7770,0
|
|
20230925,164400,1553344840,7770,7770,7770,7770,6835
|
|
20230925,164300,1553344840,7770,7770,7770,7770,0
|
|
20230925,164200,1553344840,7770,7770,7770,7770,0
|
|
20230925,164100,1553344840,7770,7770,7770,7770,0
|
|
20230925,164000,1553344840,7770,7770,7770,7770,0
|
|
20230925,163900,1553344840,7770,7770,7770,7770,0
|
|
20230925,163800,1553344840,7770,7770,7770,7770,0
|
|
20230925,163700,1553344840,7770,7770,7770,7770,0
|
|
20230925,163600,1553344840,7770,7770,7770,7770,0
|
|
20230925,163500,1553344840,7770,7770,7770,7770,0
|
|
20230925,163400,1553344840,7770,7770,7770,7770,0
|
|
20230925,163300,1553344840,7770,7770,7770,7770,0
|
|
20230925,163200,1553344840,7770,7770,7770,7770,0
|
|
20230925,163100,1553344840,7770,7770,7770,7770,0
|
|
20230925,163000,1553344840,7770,7770,7770,7770,0
|
|
20230925,162900,1553344840,7770,7770,7770,7770,0
|
|
20230925,162800,1553344840,7770,7770,7770,7770,0
|
|
20230925,162700,1553344840,7770,7770,7770,7770,0
|
|
20230925,162600,1553344840,7770,7770,7770,7770,0
|
|
20230925,162500,1553344840,7770,7770,7770,7770,0
|
|
20230925,162400,1553344840,7770,7770,7770,7770,0
|
|
20230925,162300,1553344840,7770,7770,7770,7770,0
|
|
20230925,162200,1553344840,7770,7770,7770,7770,0
|
|
20230925,162100,1553344840,7770,7770,7770,7770,0
|
|
20230925,162000,1553344840,7770,7770,7770,7770,0
|
|
20230925,161900,1553344840,7770,7770,7770,7770,0
|
|
20230925,161800,1553344840,7770,7770,7770,7770,0
|
|
20230925,161700,1553344840,7770,7770,7770,7770,0
|
|
20230925,161600,1553344840,7770,7770,7770,7770,0
|
|
20230925,161500,1553344840,7770,7770,7770,7770,0
|
|
20230925,161400,1553344840,7770,7770,7770,7770,6835
|
|
20230925,161300,1553344840,7770,7770,7770,7770,0
|
|
20230925,161200,1553344840,7770,7770,7770,7770,0
|
|
20230925,161100,1553344840,7770,7770,7770,7770,0
|
|
20230925,161000,1553344840,7770,7770,7770,7770,0
|
|
20230925,160900,1553344840,7770,7770,7770,7770,0
|
|
20230925,160800,1553344840,7770,7770,7770,7770,0
|
|
20230925,160700,1553344840,7770,7770,7770,7770,0
|
|
20230925,160600,1553344840,7770,7770,7770,7770,0
|
|
20230925,160500,1553344840,7770,7770,7770,7770,0
|
|
20230925,160400,1553344840,7770,7770,7770,7770,0
|
|
20230925,160300,1553344840,7770,7770,7770,7770,0
|
|
20230925,160200,1553344840,7770,7770,7770,7770,0
|
|
20230925,160100,1553344840,7770,7770,7770,7770,0
|
|
20230925,160000,1553344840,7770,7770,7770,7770,0
|
|
20230925,155900,1553344840,7770,7770,7770,7770,0
|
|
20230925,155800,1553344840,7770,7770,7770,7770,0
|
|
20230925,155700,1553344840,7770,7770,7770,7770,0
|
|
20230925,155600,1553344840,7770,7770,7770,7770,0
|
|
20230925,155500,1553344840,7770,7770,7770,7770,0
|
|
20230925,155400,1553344840,7770,7770,7770,7770,0
|
|
20230925,155300,1553344840,7770,7770,7770,7770,0
|
|
20230925,155200,1553344840,7770,7770,7770,7770,0
|
|
20230925,155100,1553344840,7770,7770,7770,7770,0
|
|
20230925,155000,1553344840,7770,7770,7770,7770,0
|
|
20230925,154900,1553344840,7770,7770,7770,7770,0
|
|
20230925,154800,1553344840,7770,7770,7770,7770,0
|
|
20230925,154700,1553344840,7770,7770,7770,7770,0
|
|
20230925,154600,1553344840,7770,7770,7770,7770,0
|
|
20230925,154500,1553344840,7770,7770,7770,7770,0
|
|
20230925,154400,1553344840,7770,7770,7770,7770,6835
|
|
20230925,154300,1553344840,7770,7770,7770,7770,0
|
|
20230925,154200,1553344840,7770,7770,7770,7770,0
|
|
20230925,154100,1553344840,7770,7770,7770,7770,0
|
|
20230925,154000,1553344840,7770,7770,7770,7770,0
|
|
20230925,153900,1553344840,7770,7770,7770,7770,0
|
|
20230925,153800,1553344840,7770,7770,7770,7770,0
|
|
20230925,153700,1553344840,7770,7770,7770,7770,0
|
|
20230925,153600,1553344840,7770,7770,7770,7770,0
|
|
20230925,153500,1553344840,7770,7770,7770,7770,0
|
|
20230925,153400,1553344840,7770,7770,7770,7770,0
|
|
20230925,153300,1553344840,7770,7770,7770,7770,0
|
|
20230925,153200,1553344840,7770,7770,7770,7770,0
|
|
20230925,153100,1553344840,7770,7770,7770,7770,0
|
|
20230925,153000,1553344840,7770,7770,7770,7770,6835
|
|
20230925,152900,1500236890,7740,7740,7740,7740,0
|
|
20230925,152800,1500236890,7740,7740,7740,7740,0
|
|
20230925,152700,1500236890,7740,7740,7740,7740,0
|
|
20230925,152600,1500236890,7740,7740,7740,7740,0
|
|
20230925,152500,1500236890,7740,7740,7740,7740,0
|
|
20230925,152400,1500236890,7740,7740,7740,7740,0
|
|
20230925,152300,1500236890,7740,7740,7740,7740,0
|
|
20230925,152200,1500236890,7740,7740,7740,7740,0
|
|
20230925,152100,1500236890,7740,7740,7740,7740,0
|
|
20230925,152000,1500236890,7740,7740,7740,7740,0
|
|
20230925,151900,1500236890,7740,7770,7770,7730,374
|
|
20230925,151800,1497342560,7760,7760,7770,7740,346
|
|
20230925,151700,1494657550,7770,7740,7770,7740,276
|
|
20230925,151600,1492518530,7790,7790,7800,7710,5053
|
|
20230925,151500,1453406720,7790,7780,7790,7780,176
|
|
20230925,151400,1452036260,7770,7810,7820,7770,5409
|
|
20230925,151300,1409894650,7810,7810,7810,7800,2872
|
|
20230925,151200,1387474400,7800,7810,7810,7800,1643
|
|
20230925,151100,1374643390,7810,7820,7820,7810,231
|
|
20230925,151000,1372839150,7820,7810,7820,7810,170
|
|
20230925,150900,1371510630,7810,7810,7820,7810,130
|
|
20230925,150800,1370495310,7820,7820,7820,7810,110
|
|
20230925,150700,1369635540,7820,7810,7820,7810,305
|
|
20230925,150600,1367252570,7820,7810,7820,7810,180
|
|
20230925,150500,1365845760,7810,7810,7810,7810,212
|
|
20230925,150400,1364190040,7810,7810,7810,7810,1091
|
|
20230925,150300,1355669330,7810,7810,7820,7810,378
|
|
20230925,150200,1352715150,7810,7810,7810,7810,97
|
|
20230925,150100,1351957580,7840,7830,7840,7810,1072
|
|
20230925,150000,1343576770,7820,7820,7840,7820,155
|
|
20230925,145900,1342363650,7820,7820,7840,7810,4404
|
|
20230925,145800,1307857720,7810,7820,7820,7810,1859
|
|
20230925,145700,1293338310,7830,7820,7830,7820,90
|
|
20230925,145600,1292634390,7820,7850,7850,7820,2381
|
|
20230925,145500,1273985300,7840,7840,7850,7840,184
|
|
20230925,145400,1272541690,7850,7840,7850,7840,90
|
|
20230925,145300,1271835970,7840,7840,7840,7840,106
|
|
20230925,145200,1271004930,7840,7840,7840,7840,127
|
|
20230925,145100,1270009250,7840,7840,7840,7840,621
|
|
20230925,145000,1265140610,7840,7840,7840,7840,1122
|
|
20230925,144900,1256344130,7840,7840,7840,7840,37
|
|
20230925,144800,1256054050,7840,7840,7840,7840,168
|
|
20230925,144700,1254736930,7850,7840,7850,7840,79
|
|
20230925,144600,1254117550,7840,7840,7850,7840,64
|
|
20230925,144500,1253615760,7840,7840,7840,7840,171
|
|
20230925,144400,1252275120,7840,7840,7840,7840,144
|
|
20230925,144300,1251146160,7840,7840,7840,7840,227
|
|
20230925,144200,1249366480,7830,7840,7840,7830,38
|
|
20230925,144100,1249068630,7830,7840,7850,7830,695
|
|
20230925,144000,1243624010,7850,7850,7880,7850,525
|
|
20230925,143900,1239502060,7850,7850,7850,7850,399
|
|
20230925,143800,1236369910,7850,7860,7860,7850,404
|
|
20230925,143700,1233197740,7850,7850,7850,7850,507
|
|
20230925,143600,1229217790,7850,7850,7850,7850,99
|
|
20230925,143500,1228440640,7850,7860,7860,7850,596
|
|
20230925,143400,1223761480,7860,7850,7860,7850,234
|
|
20230925,143300,1221924130,7850,7850,7850,7850,105
|
|
20230925,143200,1221099880,7850,7850,7860,7850,219
|
|
20230925,143100,1219380320,7850,7850,7890,7850,157
|
|
20230925,143000,1218147790,7890,7860,7890,7850,441
|
|
20230925,142900,1214675680,7880,7860,7880,7850,1921
|
|
20230925,142800,1199561850,7860,7860,7860,7860,3236
|
|
20230925,142700,1174126890,7860,7860,7870,7860,200
|
|
20230925,142600,1172554290,7860,7870,7870,7860,2730
|
|
20230925,142500,1151071080,7870,7880,7880,7870,5571
|
|
20230925,142400,1107173330,7880,7880,7880,7880,78
|
|
20230925,142300,1106558690,7880,7880,7880,7880,42
|
|
20230925,142200,1106227730,7880,7900,7900,7880,205
|
|
20230925,142100,1104610330,7880,7880,7880,7880,568
|
|
20230925,142000,1100134490,7880,7880,7880,7880,79
|
|
20230925,141900,1099511970,7880,7880,7880,7880,136
|
|
20230925,141800,1098440290,7880,7880,7880,7880,81
|
|
20230925,141700,1097802010,7880,7880,7880,7880,277
|
|
20230925,141600,1095619250,7880,7880,7880,7880,166
|
|
20230925,141500,1094311170,7880,7880,7890,7880,69
|
|
20230925,141400,1093767220,7880,7880,7890,7880,449
|
|
20230925,141300,1090225360,7880,7880,7880,7880,1176
|
|
20230925,141200,1080958480,7880,7880,7880,7880,79
|
|
20230925,141100,1080335960,7880,7880,7880,7880,36
|
|
20230925,141000,1080052280,7880,7880,7880,7880,78
|
|
20230925,140900,1079437640,7880,7880,7880,7880,78
|
|
20230925,140800,1078823000,7900,7880,7900,7880,204
|
|
20230925,140700,1077212960,7880,7880,7880,7880,42
|
|
20230925,140600,1076882000,7880,7880,7880,7880,134
|
|
20230925,140500,1075826080,7880,7880,7880,7880,79
|
|
20230925,140400,1075203560,7880,7880,7880,7880,36
|
|
20230925,140300,1074919880,7880,7880,7880,7880,78
|
|
20230925,140200,1074305240,7880,7880,7890,7880,93
|
|
20230925,140100,1073572220,7880,7880,7880,7880,78
|
|
20230925,140000,1072957580,7880,7880,7880,7880,39
|
|
20230925,135900,1072650260,7880,7900,7900,7880,205
|
|
20230925,135800,1071032340,7880,7880,7880,7880,80
|
|
20230925,135700,1070401940,7880,7880,7890,7880,120
|
|
20230925,135600,1069455900,7880,7880,7880,7880,37
|
|
20230925,135500,1069164340,7880,7890,7890,7880,541
|
|
20230925,135400,1064896240,7890,7890,7890,7880,280
|
|
20230925,135300,1062687410,7880,7880,7880,7880,179
|
|
20230925,135200,1061276890,7880,7880,7880,7880,39
|
|
20230925,135100,1060969570,7880,7890,7890,7880,329
|
|
20230925,135000,1058374560,7880,7870,7880,7870,76
|
|
20230925,134900,1057776070,7870,7870,7880,7870,79
|
|
20230925,134800,1057154330,7870,7870,7870,7870,38
|
|
20230925,134700,1056855270,7870,7870,7870,7870,83
|
|
20230925,134600,1056202060,7870,7880,7880,7870,79
|
|
20230925,134500,1055580310,7870,7870,7870,7870,40
|
|
20230925,134400,1055265510,7870,7870,7870,7870,79
|
|
20230925,134300,1054643780,7870,7870,7870,7870,77
|
|
20230925,134200,1054037790,7870,7870,7870,7870,100
|
|
20230925,134100,1053250790,7870,7880,7880,7870,40
|
|
20230925,134000,1052935970,7870,7870,7880,7870,87
|
|
20230925,133900,1052251170,7870,7880,7900,7870,1080
|
|
20230925,133800,1043741060,7880,7870,7890,7870,373
|
|
20230925,133700,1040801410,7870,7870,7870,7870,40
|
|
20230925,133600,1040486610,7870,7870,7870,7870,203
|
|
20230925,133500,1038889000,7870,7870,7870,7870,488
|
|
20230925,133400,1035048440,7880,7870,7880,7870,731
|
|
20230925,133300,1029295450,7870,7870,7870,7870,38
|
|
20230925,133200,1028996390,7870,7870,7870,7870,77
|
|
20230925,133100,1028390400,7870,7870,7880,7870,1494
|
|
20230925,133000,1016622360,7870,7880,7880,7870,1330
|
|
20230925,132900,1006145230,7880,7870,7880,7870,130
|
|
20230925,132800,1005121990,7870,7870,7870,7870,77
|
|
20230925,132700,1004516000,7870,7870,7890,7870,613
|
|
20230925,132600,999689030,7880,7880,7880,7880,2004
|
|
20230925,132500,983897510,7880,7880,7890,7880,767
|
|
20230925,132400,977850970,7880,7880,7880,7880,519
|
|
20230925,132300,973761250,7880,7880,7880,7880,80
|
|
20230925,132200,973130850,7880,7880,7880,7880,157
|
|
20230925,132100,971893690,7880,7890,7890,7880,87
|
|
20230925,132000,971208030,7880,7880,7880,7880,78
|
|
20230925,131900,970593390,7880,7880,7880,7880,78
|
|
20230925,131800,969978750,7890,7890,7890,7880,352
|
|
20230925,131700,967203900,7880,7880,7880,7880,77
|
|
20230925,131600,966597140,7880,7880,7890,7880,128
|
|
20230925,131500,965588000,7880,7880,7880,7880,128
|
|
20230925,131400,964579360,7880,7890,7890,7880,42
|
|
20230925,131300,964248390,7880,7880,7880,7880,77
|
|
20230925,131200,963641630,7880,7880,7890,7880,205
|
|
20230925,131100,962024970,7880,7880,7880,7880,79
|
|
20230925,131000,961402450,7880,7880,7890,7880,143
|
|
20230925,130900,960275600,7880,7880,7890,7880,87
|
|
20230925,130800,959589950,7880,7880,7880,7880,78
|
|
20230925,130700,958975310,7900,7880,7900,7880,41
|
|
20230925,130600,958652210,7880,7880,7880,7880,81
|
|
20230925,130500,958013930,7880,7890,7890,7880,85
|
|
20230925,130400,957343640,7880,7880,7880,7880,76
|
|
20230925,130300,956744760,7880,7880,7890,7880,785
|
|
20230925,130200,950558950,7880,7890,7890,7880,89
|
|
20230925,130100,949857510,7890,7890,7890,7890,312
|
|
20230925,130000,947395830,7890,7890,7890,7890,438
|
|
20230925,125900,943940010,7890,7890,7890,7890,62
|
|
20230925,125800,943450830,7890,7890,7890,7890,77
|
|
20230925,125700,942843300,7890,7890,7890,7890,80
|
|
20230925,125600,942212100,7890,7890,7890,7890,78
|
|
20230925,125500,941596680,7890,7890,7890,7890,147
|
|
20230925,125400,940436850,7880,7890,7890,7880,179
|
|
20230925,125300,939024950,7890,7890,7890,7890,78
|
|
20230925,125200,938409530,7890,7890,7900,7890,278
|
|
20230925,125100,936214110,7890,7890,7890,7890,82
|
|
20230925,125000,935567130,7890,7900,7900,7890,142
|
|
20230925,124900,934446110,7900,7890,7900,7890,86
|
|
20230925,124800,933767540,7890,7890,7890,7890,80
|
|
20230925,124700,933136340,7890,7890,7890,7890,38
|
|
20230925,124600,932836520,7890,7890,7890,7890,78
|
|
20230925,124500,932221100,7890,7890,7890,7890,91
|
|
20230925,124400,931503110,7890,7890,7890,7890,39
|
|
20230925,124300,931195400,7890,7890,7890,7890,81
|
|
20230925,124200,930556310,7890,7890,7890,7890,77
|
|
20230925,124100,929948780,7890,7890,7890,7890,84
|
|
20230925,124000,929286020,7890,7890,7890,7890,36
|
|
20230925,123900,929001980,7890,7890,7890,7890,79
|
|
20230925,123800,928378670,7890,7890,7890,7890,78
|
|
20230925,123700,927763250,7890,7890,7890,7890,78
|
|
20230925,123600,927147830,7890,7890,7890,7890,42
|
|
20230925,123500,926816450,7890,7890,7890,7890,90
|
|
20230925,123400,926106350,7900,7890,7900,7890,79
|
|
20230925,123300,925483030,7890,7890,7890,7890,79
|
|
20230925,123200,924859720,7890,7890,7890,7890,35
|
|
20230925,123100,924583570,7900,7900,7900,7900,577
|
|
20230925,123000,920025270,7900,7890,7900,7890,170
|
|
20230925,122900,918682650,7890,7890,7900,7890,178
|
|
20230925,122800,917277230,7900,7890,7900,7890,147
|
|
20230925,122700,916116340,7890,7890,7890,7890,76
|
|
20230925,122600,915516700,7900,7890,7900,7890,295
|
|
20230925,122500,913187000,7910,7890,7910,7890,47
|
|
20230925,122400,912815970,7890,7890,7890,7890,78
|
|
20230925,122300,912200550,7890,7890,7890,7890,79
|
|
20230925,122200,911577240,7890,7890,7890,7890,88
|
|
20230925,122100,910882920,7890,7890,7890,7890,50
|
|
20230925,122000,910488420,7890,7880,7900,7880,542
|
|
20230925,121900,906207840,7880,7880,7880,7880,86
|
|
20230925,121800,905530160,7880,7880,7900,7880,77
|
|
20230925,121700,904923320,7880,7880,7880,7880,38
|
|
20230925,121600,904623880,7880,7880,7890,7880,77
|
|
20230925,121500,904016940,7880,7890,7890,7880,78
|
|
20230925,121400,903402170,7890,7880,7890,7880,113
|
|
20230925,121300,902511680,7880,7890,7890,7880,42
|
|
20230925,121200,902180470,7880,7880,7880,7880,78
|
|
20230925,121100,901565830,7880,7880,7880,7870,75
|
|
20230925,121000,900975100,7890,7880,7890,7870,382
|
|
20230925,120900,897962340,7870,7880,7880,7870,36
|
|
20230925,120800,897678980,7870,7880,7880,7870,513
|
|
20230925,120700,893636850,7880,7890,7890,7880,80
|
|
20230925,120600,893006430,7880,7880,7880,7880,39
|
|
20230925,120500,892699110,7880,7880,7880,7870,79
|
|
20230925,120400,892076890,7870,7880,7880,7870,80
|
|
20230925,120300,891447080,7870,7870,7880,7870,80
|
|
20230925,120200,890817200,7870,7890,7890,7870,38
|
|
20230925,120100,890518100,7870,7870,7870,7870,77
|
|
20230925,120000,889912110,7870,7870,7880,7870,78
|
|
20230925,115900,889298240,7870,7870,7870,7870,83
|
|
20230925,115800,888645030,7880,7870,7880,7870,189
|
|
20230925,115700,887156100,7870,7870,7870,7870,181
|
|
20230925,115600,885731630,7870,7870,7870,7870,81
|
|
20230925,115500,885094160,7870,7870,7880,7870,182
|
|
20230925,115400,883661770,7880,7880,7880,7880,140
|
|
20230925,115300,882558570,7870,7880,7880,7870,78
|
|
20230925,115200,881944680,7880,7870,7880,7870,85
|
|
20230925,115100,881275250,7870,7880,7880,7870,78
|
|
20230925,115000,880661370,7870,7880,7880,7870,1350
|
|
20230925,114900,870036100,7880,7890,7890,7880,83
|
|
20230925,114800,869382030,7880,7880,7890,7870,100
|
|
20230925,114700,868594120,7870,7880,7880,7870,495
|
|
20230925,114600,864693900,7880,7880,7880,7880,77
|
|
20230925,114500,864087140,7880,7880,7890,7880,79
|
|
20230925,114400,863464610,7880,7880,7890,7880,88
|
|
20230925,114300,862771070,7890,7870,7890,7870,49
|
|
20230925,114200,862385300,7870,7870,7870,7870,77
|
|
20230925,114100,861779310,7870,7870,7890,7870,85
|
|
20230925,114000,861110220,7870,7870,7880,7870,360
|
|
20230925,113900,858275360,7870,7880,7880,7870,862
|
|
20230925,113800,851490280,7880,7880,7890,7880,82
|
|
20230925,113700,850844110,7870,7880,7880,7870,1076
|
|
20230925,113600,842365640,7880,7880,7880,7880,85
|
|
20230925,113500,841695840,7880,7890,7890,7880,41
|
|
20230925,113400,841372740,7880,7890,7910,7880,142
|
|
20230925,113300,840251580,7880,7880,7880,7880,77
|
|
20230925,113200,839644820,7880,7880,7880,7880,501
|
|
20230925,113100,835696940,7880,7880,7880,7880,1538
|
|
20230925,113000,823577500,7880,7880,7880,7880,78
|
|
20230925,112900,822962860,7880,7880,7890,7880,78
|
|
20230925,112800,822348080,7880,7880,7880,7880,78
|
|
20230925,112700,821733440,7880,7880,7880,7880,39
|
|
20230925,112600,821426120,7880,7880,7880,7880,81
|
|
20230925,112500,820787840,7880,7880,7880,7880,80
|
|
20230925,112400,820157440,7890,7890,7890,7890,50
|
|
20230925,112300,819762940,7880,7880,7900,7880,1036
|
|
20230925,112200,811589980,7880,7880,7890,7880,479
|
|
20230925,112100,807813750,7880,7880,7890,7880,85
|
|
20230925,112000,807143890,7890,7880,7890,7880,136
|
|
20230925,111900,806071240,7880,7880,7880,7880,310
|
|
20230925,111800,803628440,7880,7880,7880,7880,77
|
|
20230925,111700,803021680,7890,7890,7890,7890,590
|
|
20230925,111600,798366580,7890,7910,7910,7890,274
|
|
20230925,111500,796200020,7890,7890,7910,7890,643
|
|
20230925,111400,791123950,7890,7890,7900,7890,91
|
|
20230925,111300,790405840,7890,7890,7890,7880,284
|
|
20230925,111200,788167830,7880,7890,7890,7880,42
|
|
20230925,111100,787836590,7890,7900,7900,7890,298
|
|
20230925,111000,785485340,7890,7890,7900,7890,76
|
|
20230925,110900,784885490,7890,7890,7900,7890,79
|
|
20230925,110800,784261980,7890,7890,7890,7890,37
|
|
20230925,110700,783970050,7890,7890,7890,7890,78
|
|
20230925,110600,783354630,7890,7890,7890,7890,78
|
|
20230925,110500,782739210,7890,7890,7890,7890,49
|
|
20230925,110400,782352600,7890,7890,7890,7890,77
|
|
20230925,110300,781745070,7890,7890,7940,7890,179
|
|
20230925,110200,780331350,7890,7890,7890,7890,566
|
|
20230925,110100,775865610,7890,7890,7890,7890,58
|
|
20230925,110000,775407990,7890,7900,7900,7890,179
|
|
20230925,105900,773994670,7890,7900,7900,7890,91
|
|
20230925,105800,773276180,7880,7880,7880,7880,78
|
|
20230925,105700,772661540,7880,7890,7890,7880,44
|
|
20230925,105600,772314740,7880,7890,7890,7880,79
|
|
20230925,105500,771692150,7880,7890,7890,7880,278
|
|
20230925,105400,769499170,7890,7890,7890,7890,254
|
|
20230925,105300,767495110,7890,7890,7890,7890,131
|
|
20230925,105200,766461520,7890,7890,7890,7890,78
|
|
20230925,105100,765846100,7890,7890,7890,7890,388
|
|
20230925,105000,762784780,7900,7900,7900,7900,1184
|
|
20230925,104900,753431180,7900,7910,7910,7900,315
|
|
20230925,104800,750942630,7900,7910,7910,7900,1370
|
|
20230925,104700,740108360,7910,7910,7910,7910,281
|
|
20230925,104600,737885650,7920,7930,7930,7920,3692
|
|
20230925,104500,708643360,7930,7930,7930,7930,78
|
|
20230925,104400,708024820,7930,7920,7930,7920,78
|
|
20230925,104300,707406670,7920,7920,7930,7920,78
|
|
20230925,104200,706788860,7920,7930,7930,7920,145
|
|
20230925,104100,705639390,7930,7920,7930,7920,109
|
|
20230925,104000,704775420,7920,7920,7920,7920,79
|
|
20230925,103900,704149740,7920,7940,7940,7920,178
|
|
20230925,103800,702737980,7920,7940,7940,7920,54
|
|
20230925,103700,702309960,7920,7930,7930,7920,78
|
|
20230925,103600,701692190,7920,7930,7930,7920,594
|
|
20230925,103500,696982530,7920,7920,7930,7920,133
|
|
20230925,103400,695929040,7920,7920,7920,7920,86
|
|
20230925,103300,695247920,7910,7910,7930,7910,474
|
|
20230925,103200,691496580,7930,7900,7930,7900,304
|
|
20230925,103100,689092170,7900,7900,7900,7900,111
|
|
20230925,103000,688215270,7910,7890,7910,7890,819
|
|
20230925,102900,681745140,7880,7880,7880,7870,410
|
|
20230925,102800,678514720,7880,7900,7900,7870,815
|
|
20230925,102700,672091470,7900,7910,7910,7890,2065
|
|
20230925,102600,655785150,7900,7900,7910,7900,271
|
|
20230925,102500,653644050,7900,7900,7910,7900,158
|
|
20230925,102400,652395840,7910,7910,7910,7900,1139
|
|
20230925,102300,643395700,7910,7910,7910,7900,85
|
|
20230925,102200,642723740,7900,7900,7910,7900,90
|
|
20230925,102100,642012620,7900,7900,7910,7900,570
|
|
20230925,102000,637508610,7910,7910,7930,7910,674
|
|
20230925,101900,632175750,7920,7900,7920,7890,1707
|
|
20230925,101800,618699510,7890,7940,7940,7890,4215
|
|
20230925,101700,585366630,7930,7950,7950,7930,1439
|
|
20230925,101600,573945390,7950,7980,7980,7950,4170
|
|
20230925,101500,540723780,7980,7990,7990,7980,5598
|
|
20230925,101400,496002560,7990,8000,8000,7990,418
|
|
20230925,101300,492662440,8000,8000,8000,8000,3841
|
|
20230925,101200,461934440,8000,8000,8000,8000,78
|
|
20230925,101100,461310440,8000,8010,8010,8000,1192
|
|
20230925,101000,451762930,8010,8010,8010,8010,79
|
|
20230925,100900,451130140,8010,8010,8010,8010,77
|
|
20230925,100800,450513370,8010,8010,8010,8010,182
|
|
20230925,100700,449055550,8010,8010,8010,8010,37
|
|
20230925,100600,448759180,8010,8010,8010,8010,517
|
|
20230925,100500,444618010,8010,8010,8020,8010,81
|
|
20230925,100400,443969170,8010,8010,8010,8010,45
|
|
20230925,100300,443608720,8010,8010,8010,8010,78
|
|
20230925,100200,442983940,8010,8010,8010,8010,76
|
|
20230925,100100,442375180,8010,8010,8010,8000,496
|
|
20230925,100000,438406140,8000,8010,8010,8000,252
|
|
20230925,095900,436387750,8010,8010,8010,8010,78
|
|
20230925,095800,435762970,8010,8020,8020,8010,78
|
|
20230925,095700,435138160,8030,8010,8030,8010,80
|
|
20230925,095600,434497320,8000,8010,8010,8000,1601
|
|
20230925,095500,421689100,8000,8030,8030,8000,4159
|
|
20230925,095400,388332930,8030,8020,8030,8000,197
|
|
20230925,095300,386753820,8020,8000,8020,8000,399
|
|
20230925,095200,383555640,8010,8020,8020,8010,516
|
|
20230925,095100,379421940,8010,8010,8010,8010,119
|
|
20230925,095000,378468750,8010,8010,8010,8010,78
|
|
20230925,094900,377843970,8010,8010,8010,8010,2078
|
|
20230925,094800,361199190,8010,8010,8010,8010,39
|
|
20230925,094700,360886800,8010,8020,8030,8010,268
|
|
20230925,094600,358738540,8010,8010,8020,8010,300
|
|
20230925,094500,356333310,8020,8020,8030,8020,2822
|
|
20230925,094400,333698510,8020,8020,8020,8020,421
|
|
20230925,094300,330322090,8020,8020,8030,8020,2246
|
|
20230925,094200,312309150,8020,8040,8040,8020,461
|
|
20230925,094100,308604640,8030,8040,8040,8030,704
|
|
20230925,094000,302944880,8030,8020,8090,8020,4171
|
|
20230925,093900,269446470,8020,8020,8030,8020,1224
|
|
20230925,093800,259629980,8030,8020,8030,8020,224
|
|
20230925,093700,257832910,8020,8030,8030,8020,428
|
|
20230925,093600,254398100,8020,8020,8020,8020,85
|
|
20230925,093500,253716400,8030,8020,8030,8020,133
|
|
20230925,093400,252649600,8020,8010,8020,8010,85
|
|
20230925,093300,251968280,8010,8010,8010,8010,61
|
|
20230925,093200,251479670,8010,8040,8040,8010,7021
|
|
20230925,093100,195130880,8050,8050,8050,8050,339
|
|
20230925,093000,192401930,8060,8060,8060,8060,10
|
|
20230925,092900,192321330,8060,8060,8060,8060,1080
|
|
20230925,092800,183616530,8080,8070,8080,8070,425
|
|
20230925,092700,180182560,8060,8060,8060,8060,0
|
|
20230925,092600,180182560,8060,8060,8060,8060,3
|
|
20230925,092500,180158380,8060,8060,8060,8060,5
|
|
20230925,092400,180118080,8070,8060,8070,8060,208
|
|
20230925,092300,178440610,8060,8060,8060,8060,5
|
|
20230925,092200,178400310,8070,8070,8070,8070,501
|
|
20230925,092100,174357240,8070,8060,8070,8060,337
|
|
20230925,092000,171637700,8070,8060,8070,8060,101
|
|
20230925,091900,170823630,8070,8070,8070,8070,209
|
|
20230925,091800,169137000,8070,8070,8070,8070,503
|
|
20230925,091700,165077790,8070,8080,8080,8070,469
|
|
20230925,091600,161290970,8080,8090,8090,8080,1477
|
|
20230925,091500,149356200,8090,8090,8090,8090,87
|
|
20230925,091400,148652370,8110,8100,8110,8100,226
|
|
20230925,091300,146821720,8110,8110,8110,8110,0
|
|
20230925,091200,146821720,8110,8130,8130,8090,1123
|
|
20230925,091100,137717060,8110,8130,8130,8110,643
|
|
20230925,091000,132493300,8130,8130,8130,8120,242
|
|
20230925,090900,130526040,8080,8080,8080,8080,1
|
|
20230925,090800,130517960,8090,8120,8120,8090,1899
|
|
20230925,090700,115139550,8110,8110,8110,8090,768
|
|
20230925,090600,108911330,8110,8090,8110,8090,155
|
|
20230925,090500,107657180,8090,8090,8090,8080,340
|
|
20230925,090400,104909590,8080,8090,8090,8080,548
|
|
20230925,090300,100479940,8080,8050,8080,8050,1013
|
|
20230925,090200,92308540,8010,8030,8060,8010,1599
|
|
20230925,090100,79477440,8020,8010,8080,8010,6437
|
|
20230925,090000,27779920,8010,8140,8140,8010,3422
|