587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184400,922538480,7610,7610,7610,7610,3655
|
|
20230926,184300,922538480,7610,7610,7610,7610,0
|
|
20230926,184200,922538480,7610,7610,7610,7610,0
|
|
20230926,184100,922538480,7610,7610,7610,7610,0
|
|
20230926,184000,922538480,7610,7610,7610,7610,0
|
|
20230926,183900,922538480,7610,7610,7610,7610,0
|
|
20230926,183800,922538480,7610,7610,7610,7610,0
|
|
20230926,183700,922538480,7610,7610,7610,7610,0
|
|
20230926,183600,922538480,7610,7610,7610,7610,0
|
|
20230926,183500,922538480,7610,7610,7610,7610,0
|
|
20230926,183400,922538480,7610,7610,7610,7610,0
|
|
20230926,183300,922538480,7610,7610,7610,7610,0
|
|
20230926,183200,922538480,7610,7610,7610,7610,0
|
|
20230926,183100,922538480,7610,7610,7610,7610,0
|
|
20230926,183000,922538480,7610,7610,7610,7610,0
|
|
20230926,182900,922538480,7610,7610,7610,7610,0
|
|
20230926,182800,922538480,7610,7610,7610,7610,0
|
|
20230926,182700,922538480,7610,7610,7610,7610,0
|
|
20230926,182600,922538480,7610,7610,7610,7610,0
|
|
20230926,182500,922538480,7610,7610,7610,7610,0
|
|
20230926,182400,922538480,7610,7610,7610,7610,0
|
|
20230926,182300,922538480,7610,7610,7610,7610,0
|
|
20230926,182200,922538480,7610,7610,7610,7610,0
|
|
20230926,182100,922538480,7610,7610,7610,7610,0
|
|
20230926,182000,922538480,7610,7610,7610,7610,0
|
|
20230926,181900,922538480,7610,7610,7610,7610,0
|
|
20230926,181800,922538480,7610,7610,7610,7610,0
|
|
20230926,181700,922538480,7610,7610,7610,7610,0
|
|
20230926,181600,922538480,7610,7610,7610,7610,0
|
|
20230926,181500,922538480,7610,7610,7610,7610,0
|
|
20230926,181400,922538480,7610,7610,7610,7610,3655
|
|
20230926,181300,922538480,7610,7610,7610,7610,0
|
|
20230926,181200,922538480,7610,7610,7610,7610,0
|
|
20230926,181100,922538480,7610,7610,7610,7610,0
|
|
20230926,181000,922538480,7610,7610,7610,7610,0
|
|
20230926,180900,922538480,7610,7610,7610,7610,0
|
|
20230926,180800,922538480,7610,7610,7610,7610,0
|
|
20230926,180700,922538480,7610,7610,7610,7610,0
|
|
20230926,180600,922538480,7610,7610,7610,7610,0
|
|
20230926,180500,922538480,7610,7610,7610,7610,0
|
|
20230926,180400,922538480,7610,7610,7610,7610,0
|
|
20230926,180300,922538480,7610,7610,7610,7610,0
|
|
20230926,180200,922538480,7610,7610,7610,7610,0
|
|
20230926,180100,922538480,7610,7610,7610,7610,0
|
|
20230926,180000,922538480,7610,7610,7610,7610,0
|
|
20230926,175900,922538480,7610,7610,7610,7610,0
|
|
20230926,175800,922538480,7610,7610,7610,7610,0
|
|
20230926,175700,922538480,7610,7610,7610,7610,0
|
|
20230926,175600,922538480,7610,7610,7610,7610,0
|
|
20230926,175500,922538480,7610,7610,7610,7610,0
|
|
20230926,175400,922538480,7610,7610,7610,7610,0
|
|
20230926,175300,922538480,7610,7610,7610,7610,0
|
|
20230926,175200,922538480,7610,7610,7610,7610,0
|
|
20230926,175100,922538480,7610,7610,7610,7610,0
|
|
20230926,175000,922538480,7610,7610,7610,7610,0
|
|
20230926,174900,922538480,7610,7610,7610,7610,0
|
|
20230926,174800,922538480,7610,7610,7610,7610,0
|
|
20230926,174700,922538480,7610,7610,7610,7610,0
|
|
20230926,174600,922538480,7610,7610,7610,7610,0
|
|
20230926,174500,922538480,7610,7610,7610,7610,0
|
|
20230926,174400,922538480,7610,7610,7610,7610,3655
|
|
20230926,174300,922538480,7610,7610,7610,7610,0
|
|
20230926,174200,922538480,7610,7610,7610,7610,0
|
|
20230926,174100,922538480,7610,7610,7610,7610,0
|
|
20230926,174000,922538480,7610,7610,7610,7610,0
|
|
20230926,173900,922538480,7610,7610,7610,7610,0
|
|
20230926,173800,922538480,7610,7610,7610,7610,0
|
|
20230926,173700,922538480,7610,7610,7610,7610,0
|
|
20230926,173600,922538480,7610,7610,7610,7610,0
|
|
20230926,173500,922538480,7610,7610,7610,7610,0
|
|
20230926,173400,922538480,7610,7610,7610,7610,0
|
|
20230926,173300,922538480,7610,7610,7610,7610,0
|
|
20230926,173200,922538480,7610,7610,7610,7610,0
|
|
20230926,173100,922538480,7610,7610,7610,7610,0
|
|
20230926,173000,922538480,7610,7610,7610,7610,0
|
|
20230926,172900,922538480,7610,7610,7610,7610,0
|
|
20230926,172800,922538480,7610,7610,7610,7610,0
|
|
20230926,172700,922538480,7610,7610,7610,7610,0
|
|
20230926,172600,922538480,7610,7610,7610,7610,0
|
|
20230926,172500,922538480,7610,7610,7610,7610,0
|
|
20230926,172400,922538480,7610,7610,7610,7610,0
|
|
20230926,172300,922538480,7610,7610,7610,7610,0
|
|
20230926,172200,922538480,7610,7610,7610,7610,0
|
|
20230926,172100,922538480,7610,7610,7610,7610,0
|
|
20230926,172000,922538480,7610,7610,7610,7610,0
|
|
20230926,171900,922538480,7610,7610,7610,7610,0
|
|
20230926,171800,922538480,7610,7610,7610,7610,0
|
|
20230926,171700,922538480,7610,7610,7610,7610,0
|
|
20230926,171600,922538480,7610,7610,7610,7610,0
|
|
20230926,171500,922538480,7610,7610,7610,7610,0
|
|
20230926,171400,922538480,7610,7610,7610,7610,3655
|
|
20230926,171300,922538480,7610,7610,7610,7610,0
|
|
20230926,171200,922538480,7610,7610,7610,7610,0
|
|
20230926,171100,922538480,7610,7610,7610,7610,0
|
|
20230926,171000,922538480,7610,7610,7610,7610,0
|
|
20230926,170900,922538480,7610,7610,7610,7610,0
|
|
20230926,170800,922538480,7610,7610,7610,7610,0
|
|
20230926,170700,922538480,7610,7610,7610,7610,0
|
|
20230926,170600,922538480,7610,7610,7610,7610,0
|
|
20230926,170500,922538480,7610,7610,7610,7610,0
|
|
20230926,170400,922538480,7610,7610,7610,7610,0
|
|
20230926,170300,922538480,7610,7610,7610,7610,0
|
|
20230926,170200,922538480,7610,7610,7610,7610,0
|
|
20230926,170100,922538480,7610,7610,7610,7610,0
|
|
20230926,170000,922538480,7610,7610,7610,7610,0
|
|
20230926,165900,922538480,7610,7610,7610,7610,0
|
|
20230926,165800,922538480,7610,7610,7610,7610,0
|
|
20230926,165700,922538480,7610,7610,7610,7610,0
|
|
20230926,165600,922538480,7610,7610,7610,7610,0
|
|
20230926,165500,922538480,7610,7610,7610,7610,0
|
|
20230926,165400,922538480,7610,7610,7610,7610,0
|
|
20230926,165300,922538480,7610,7610,7610,7610,0
|
|
20230926,165200,922538480,7610,7610,7610,7610,0
|
|
20230926,165100,922538480,7610,7610,7610,7610,0
|
|
20230926,165000,922538480,7610,7610,7610,7610,0
|
|
20230926,164900,922538480,7610,7610,7610,7610,0
|
|
20230926,164800,922538480,7610,7610,7610,7610,0
|
|
20230926,164700,922538480,7610,7610,7610,7610,0
|
|
20230926,164600,922538480,7610,7610,7610,7610,0
|
|
20230926,164500,922538480,7610,7610,7610,7610,0
|
|
20230926,164400,922538480,7610,7610,7610,7610,3655
|
|
20230926,164300,922538480,7610,7610,7610,7610,0
|
|
20230926,164200,922538480,7610,7610,7610,7610,0
|
|
20230926,164100,922538480,7610,7610,7610,7610,0
|
|
20230926,164000,922538480,7610,7610,7610,7610,0
|
|
20230926,163900,922538480,7610,7610,7610,7610,0
|
|
20230926,163800,922538480,7610,7610,7610,7610,0
|
|
20230926,163700,922538480,7610,7610,7610,7610,0
|
|
20230926,163600,922538480,7610,7610,7610,7610,0
|
|
20230926,163500,922538480,7610,7610,7610,7610,0
|
|
20230926,163400,922538480,7610,7610,7610,7610,0
|
|
20230926,163300,922538480,7610,7610,7610,7610,0
|
|
20230926,163200,922538480,7610,7610,7610,7610,0
|
|
20230926,163100,922538480,7610,7610,7610,7610,0
|
|
20230926,163000,922538480,7610,7610,7610,7610,0
|
|
20230926,162900,922538480,7610,7610,7610,7610,0
|
|
20230926,162800,922538480,7610,7610,7610,7610,0
|
|
20230926,162700,922538480,7610,7610,7610,7610,0
|
|
20230926,162600,922538480,7610,7610,7610,7610,0
|
|
20230926,162500,922538480,7610,7610,7610,7610,0
|
|
20230926,162400,922538480,7610,7610,7610,7610,0
|
|
20230926,162300,922538480,7610,7610,7610,7610,0
|
|
20230926,162200,922538480,7610,7610,7610,7610,0
|
|
20230926,162100,922538480,7610,7610,7610,7610,0
|
|
20230926,162000,922538480,7610,7610,7610,7610,0
|
|
20230926,161900,922538480,7610,7610,7610,7610,0
|
|
20230926,161800,922538480,7610,7610,7610,7610,0
|
|
20230926,161700,922538480,7610,7610,7610,7610,0
|
|
20230926,161600,922538480,7610,7610,7610,7610,0
|
|
20230926,161500,922538480,7610,7610,7610,7610,0
|
|
20230926,161400,922538480,7610,7610,7610,7610,3655
|
|
20230926,161300,922538480,7610,7610,7610,7610,0
|
|
20230926,161200,922538480,7610,7610,7610,7610,0
|
|
20230926,161100,922538480,7610,7610,7610,7610,0
|
|
20230926,161000,922538480,7610,7610,7610,7610,0
|
|
20230926,160900,922538480,7610,7610,7610,7610,0
|
|
20230926,160800,922538480,7610,7610,7610,7610,0
|
|
20230926,160700,922538480,7610,7610,7610,7610,0
|
|
20230926,160600,922538480,7610,7610,7610,7610,0
|
|
20230926,160500,922538480,7610,7610,7610,7610,0
|
|
20230926,160400,922538480,7610,7610,7610,7610,0
|
|
20230926,160300,922538480,7610,7610,7610,7610,0
|
|
20230926,160200,922538480,7610,7610,7610,7610,0
|
|
20230926,160100,922538480,7610,7610,7610,7610,0
|
|
20230926,160000,922538480,7610,7610,7610,7610,0
|
|
20230926,155900,922538480,7610,7610,7610,7610,0
|
|
20230926,155800,922538480,7610,7610,7610,7610,0
|
|
20230926,155700,922538480,7610,7610,7610,7610,0
|
|
20230926,155600,922538480,7610,7610,7610,7610,0
|
|
20230926,155500,922538480,7610,7610,7610,7610,0
|
|
20230926,155400,922538480,7610,7610,7610,7610,0
|
|
20230926,155300,922538480,7610,7610,7610,7610,0
|
|
20230926,155200,922538480,7610,7610,7610,7610,0
|
|
20230926,155100,922538480,7610,7610,7610,7610,0
|
|
20230926,155000,922538480,7610,7610,7610,7610,0
|
|
20230926,154900,922538480,7610,7610,7610,7610,0
|
|
20230926,154800,922538480,7610,7610,7610,7610,0
|
|
20230926,154700,922538480,7610,7610,7610,7610,0
|
|
20230926,154600,922538480,7610,7610,7610,7610,0
|
|
20230926,154500,922538480,7610,7610,7610,7610,0
|
|
20230926,154400,922538480,7610,7610,7610,7610,3655
|
|
20230926,154300,922538480,7610,7610,7610,7610,0
|
|
20230926,154200,922538480,7610,7610,7610,7610,0
|
|
20230926,154100,922538480,7610,7610,7610,7610,0
|
|
20230926,154000,922538480,7610,7610,7610,7610,0
|
|
20230926,153900,922538480,7610,7610,7610,7610,0
|
|
20230926,153800,922538480,7610,7610,7610,7610,0
|
|
20230926,153700,922538480,7610,7610,7610,7610,0
|
|
20230926,153600,922538480,7610,7610,7610,7610,0
|
|
20230926,153500,922538480,7610,7610,7610,7610,0
|
|
20230926,153400,922538480,7610,7610,7610,7610,0
|
|
20230926,153300,922538480,7610,7610,7610,7610,0
|
|
20230926,153200,922538480,7610,7610,7610,7610,0
|
|
20230926,153100,922538480,7610,7610,7610,7610,0
|
|
20230926,153000,922538480,7610,7610,7610,7610,3655
|
|
20230926,152900,894723930,7620,7620,7620,7620,0
|
|
20230926,152800,894723930,7620,7620,7620,7620,0
|
|
20230926,152700,894723930,7620,7620,7620,7620,0
|
|
20230926,152600,894723930,7620,7620,7620,7620,0
|
|
20230926,152500,894723930,7620,7620,7620,7620,0
|
|
20230926,152400,894723930,7620,7620,7620,7620,0
|
|
20230926,152300,894723930,7620,7620,7620,7620,0
|
|
20230926,152200,894723930,7620,7620,7620,7620,0
|
|
20230926,152100,894723930,7620,7620,7620,7620,0
|
|
20230926,152000,894723930,7620,7620,7620,7620,0
|
|
20230926,151900,894723930,7620,7630,7630,7600,3697
|
|
20230926,151800,866609760,7610,7610,7610,7610,412
|
|
20230926,151700,863474440,7610,7620,7620,7610,291
|
|
20230926,151600,861258380,7620,7620,7620,7620,152
|
|
20230926,151500,860100140,7600,7620,7620,7600,303
|
|
20230926,151400,857797060,7600,7630,7630,7600,374
|
|
20230926,151300,854948730,7630,7640,7640,7630,2867
|
|
20230926,151200,833058140,7660,7660,7660,7660,10
|
|
20230926,151100,832981540,7660,7660,7660,7660,57
|
|
20230926,151000,832544920,7660,7660,7660,7660,0
|
|
20230926,150900,832544920,7660,7660,7660,7660,200
|
|
20230926,150800,831012920,7640,7660,7660,7640,1018
|
|
20230926,150700,823234810,7660,7660,7660,7660,64
|
|
20230926,150600,822744570,7650,7650,7650,7650,13
|
|
20230926,150500,822645120,7650,7650,7650,7650,10
|
|
20230926,150400,822568620,7660,7650,7660,7650,210
|
|
20230926,150300,820960720,7660,7660,7660,7660,412
|
|
20230926,150200,817804800,7660,7660,7660,7660,0
|
|
20230926,150100,817804800,7660,7660,7660,7660,12
|
|
20230926,150000,817712880,7660,7660,7660,7660,2
|
|
20230926,145900,817697560,7670,7670,7670,7670,88
|
|
20230926,145800,817022600,7660,7660,7670,7660,214
|
|
20230926,145700,815383320,7660,7660,7660,7660,0
|
|
20230926,145600,815383320,7660,7660,7660,7660,80
|
|
20230926,145500,814770520,7660,7660,7660,7660,79
|
|
20230926,145400,814165380,7660,7660,7660,7660,121
|
|
20230926,145300,813238520,7660,7660,7660,7660,0
|
|
20230926,145200,813238520,7660,7660,7660,7660,13
|
|
20230926,145100,813138940,7670,7670,7670,7670,100
|
|
20230926,145000,812371940,7660,7660,7660,7660,30
|
|
20230926,144900,812142140,7670,7660,7670,7660,151
|
|
20230926,144800,810985460,7660,7660,7670,7660,1313
|
|
20230926,144700,800927700,7660,7660,7660,7660,10
|
|
20230926,144600,800851100,7680,7680,7680,7680,0
|
|
20230926,144500,800851100,7680,7680,7680,7680,118
|
|
20230926,144400,799944860,7670,7670,7670,7670,0
|
|
20230926,144300,799944860,7670,7670,7670,7670,51
|
|
20230926,144200,799553690,7670,7670,7670,7670,281
|
|
20230926,144100,797398420,7670,7650,7670,7650,219
|
|
20230926,144000,795721410,7650,7650,7650,7650,0
|
|
20230926,143900,795721410,7650,7650,7650,7650,221
|
|
20230926,143800,794030760,7650,7650,7650,7650,0
|
|
20230926,143700,794030760,7650,7670,7670,7650,309
|
|
20230926,143600,791662730,7660,7650,7660,7650,165
|
|
20230926,143500,790400470,7650,7650,7650,7650,30
|
|
20230926,143400,790170970,7650,7650,7650,7650,146
|
|
20230926,143300,789054070,7660,7650,7660,7650,176
|
|
20230926,143200,787706670,7650,7650,7650,7650,75
|
|
20230926,143100,787132920,7650,7670,7670,7650,271
|
|
20230926,143000,785057330,7670,7690,7690,7670,928
|
|
20230926,142900,777924020,7690,7690,7690,7690,30
|
|
20230926,142800,777693320,7690,7690,7690,7690,250
|
|
20230926,142700,775770820,7690,7690,7690,7690,10
|
|
20230926,142600,775693920,7690,7680,7690,7680,639
|
|
20230926,142500,770785220,7680,7690,7690,7680,184
|
|
20230926,142400,769372080,7690,7690,7690,7690,281
|
|
20230926,142300,767211190,7690,7690,7690,7690,0
|
|
20230926,142200,767211190,7690,7700,7700,7690,23
|
|
20230926,142100,767034290,7700,7700,7700,7700,62
|
|
20230926,142000,766556890,7700,7700,7700,7700,122
|
|
20230926,141900,765617490,7690,7690,7690,7690,45
|
|
20230926,141800,765271440,7690,7690,7690,7690,200
|
|
20230926,141700,763733440,7690,7690,7690,7690,0
|
|
20230926,141600,763733440,7690,7690,7690,7690,50
|
|
20230926,141500,763348940,7690,7690,7690,7690,626
|
|
20230926,141400,758535000,7690,7690,7690,7690,10
|
|
20230926,141300,758458100,7680,7680,7680,7680,0
|
|
20230926,141200,758458100,7680,7680,7680,7680,0
|
|
20230926,141100,758458100,7680,7680,7680,7680,21
|
|
20230926,141000,758296820,7690,7690,7690,7690,95
|
|
20230926,140900,757566270,7680,7680,7680,7680,0
|
|
20230926,140800,757566270,7680,7680,7680,7680,0
|
|
20230926,140700,757566270,7680,7680,7680,7680,205
|
|
20230926,140600,755991870,7680,7680,7680,7680,1
|
|
20230926,140500,755984190,7680,7690,7690,7680,133
|
|
20230926,140400,754961430,7690,7690,7690,7690,0
|
|
20230926,140300,754961430,7690,7670,7690,7670,161
|
|
20230926,140200,753724560,7670,7670,7670,7670,0
|
|
20230926,140100,753724560,7670,7680,7680,7670,150
|
|
20230926,140000,752573560,7680,7680,7680,7680,674
|
|
20230926,135900,747397240,7670,7670,7670,7670,2
|
|
20230926,135800,747381900,7660,7660,7660,7660,0
|
|
20230926,135700,747381900,7660,7660,7660,7660,0
|
|
20230926,135600,747381900,7660,7660,7660,7660,4516
|
|
20230926,135500,712789340,7660,7660,7660,7650,605
|
|
20230926,135400,708156210,7660,7660,7660,7660,0
|
|
20230926,135300,708156210,7660,7660,7660,7660,0
|
|
20230926,135200,708156210,7660,7660,7660,7660,427
|
|
20230926,135100,704885390,7670,7670,7670,7670,0
|
|
20230926,135000,704885390,7670,7670,7670,7670,71
|
|
20230926,134900,704340820,7660,7670,7670,7660,153
|
|
20230926,134800,703168810,7670,7670,7670,7670,0
|
|
20230926,134700,703168810,7670,7680,7680,7670,609
|
|
20230926,134600,698497680,7670,7670,7670,7670,0
|
|
20230926,134500,698497680,7670,7670,7670,7660,690
|
|
20230926,134400,693206360,7670,7670,7670,7670,2
|
|
20230926,134300,693191020,7660,7660,7660,7660,0
|
|
20230926,134200,693191020,7660,7660,7660,7660,0
|
|
20230926,134100,693191020,7660,7660,7660,7660,183
|
|
20230926,134000,691789240,7660,7660,7660,7660,200
|
|
20230926,133900,690257240,7660,7660,7660,7660,0
|
|
20230926,133800,690257240,7660,7660,7660,7660,32
|
|
20230926,133700,690012120,7660,7660,7660,7660,0
|
|
20230926,133600,690012120,7660,7670,7670,7660,612
|
|
20230926,133500,685323370,7660,7670,7670,7660,201
|
|
20230926,133400,683781710,7670,7670,7670,7670,24
|
|
20230926,133300,683597630,7650,7650,7650,7650,0
|
|
20230926,133200,683597630,7650,7640,7650,7640,100
|
|
20230926,133100,682833130,7640,7640,7640,7640,0
|
|
20230926,133000,682833130,7640,7640,7640,7640,0
|
|
20230926,132900,682833130,7640,7660,7660,7640,476
|
|
20230926,132800,679191990,7650,7650,7650,7650,32
|
|
20230926,132700,678947190,7630,7640,7640,7630,50
|
|
20230926,132600,678565360,7650,7660,7660,7650,968
|
|
20230926,132500,671151400,7660,7670,7670,7660,25
|
|
20230926,132400,670959860,7670,7680,7680,7670,7
|
|
20230926,132300,670906150,7680,7680,7680,7680,0
|
|
20230926,132200,670906150,7680,7660,7680,7660,61
|
|
20230926,132100,670438750,7670,7670,7670,7670,0
|
|
20230926,132000,670438750,7670,7670,7670,7670,5
|
|
20230926,131900,670400400,7660,7670,7670,7660,12
|
|
20230926,131800,670308470,7670,7670,7670,7670,11
|
|
20230926,131700,670224100,7670,7670,7670,7670,0
|
|
20230926,131600,670224100,7670,7670,7670,7670,0
|
|
20230926,131500,670224100,7670,7680,7680,7670,279
|
|
20230926,131400,668084160,7680,7680,7680,7680,0
|
|
20230926,131300,668084160,7680,7680,7680,7680,8
|
|
20230926,131200,668022720,7680,7680,7680,7680,0
|
|
20230926,131100,668022720,7680,7680,7680,7680,0
|
|
20230926,131000,668022720,7680,7680,7680,7680,0
|
|
20230926,130900,668022720,7680,7680,7680,7680,0
|
|
20230926,130800,668022720,7680,7680,7680,7680,10
|
|
20230926,130700,667945920,7680,7680,7680,7680,2
|
|
20230926,130600,667930560,7680,7670,7680,7670,502
|
|
20230926,130500,664080210,7680,7680,7680,7680,0
|
|
20230926,130400,664080210,7680,7680,7680,7680,0
|
|
20230926,130300,664080210,7680,7680,7680,7680,103
|
|
20230926,130200,663289170,7670,7670,7670,7670,0
|
|
20230926,130100,663289170,7670,7670,7670,7670,0
|
|
20230926,130000,663289170,7670,7670,7670,7670,0
|
|
20230926,125900,663289170,7670,7670,7670,7670,155
|
|
20230926,125800,662100320,7670,7670,7670,7670,46
|
|
20230926,125700,661747500,7660,7660,7660,7660,50
|
|
20230926,125600,661364500,7660,7660,7660,7660,1
|
|
20230926,125500,661356840,7670,7680,7680,7670,812
|
|
20230926,125400,655122560,7680,7680,7680,7680,1
|
|
20230926,125300,655114880,7680,7680,7680,7680,120
|
|
20230926,125200,654193280,7680,7680,7680,7680,1
|
|
20230926,125100,654185600,7680,7680,7680,7680,0
|
|
20230926,125000,654185600,7680,7680,7680,7680,1
|
|
20230926,124900,654177920,7670,7670,7670,7670,0
|
|
20230926,124800,654177920,7670,7670,7670,7670,75
|
|
20230926,124700,653602670,7670,7670,7670,7670,21
|
|
20230926,124600,653441600,7680,7680,7680,7680,0
|
|
20230926,124500,653441600,7680,7680,7680,7680,0
|
|
20230926,124400,653441600,7680,7680,7680,7680,0
|
|
20230926,124300,653441600,7680,7680,7680,7680,0
|
|
20230926,124200,653441600,7680,7680,7680,7680,0
|
|
20230926,124100,653441600,7680,7680,7680,7680,1
|
|
20230926,124000,653433920,7670,7670,7670,7670,1
|
|
20230926,123900,653426250,7670,7670,7670,7670,150
|
|
20230926,123800,652275750,7670,7680,7680,7670,17
|
|
20230926,123700,652145280,7680,7680,7680,7680,0
|
|
20230926,123600,652145280,7680,7680,7680,7680,0
|
|
20230926,123500,652145280,7680,7680,7680,7680,14
|
|
20230926,123400,652037760,7680,7680,7680,7680,13
|
|
20230926,123300,651937920,7670,7670,7670,7670,0
|
|
20230926,123200,651937920,7670,7670,7670,7670,0
|
|
20230926,123100,651937920,7670,7670,7670,7670,105
|
|
20230926,123000,651132570,7690,7690,7690,7690,0
|
|
20230926,122900,651132570,7690,7690,7690,7690,4
|
|
20230926,122800,651101810,7680,7680,7680,7680,73
|
|
20230926,122700,650541170,7670,7670,7670,7670,0
|
|
20230926,122600,650541170,7670,7670,7670,7670,0
|
|
20230926,122500,650541170,7670,7670,7670,7670,0
|
|
20230926,122400,650541170,7670,7670,7670,7670,0
|
|
20230926,122300,650541170,7670,7670,7670,7670,0
|
|
20230926,122200,650541170,7670,7670,7670,7670,0
|
|
20230926,122100,650541170,7670,7680,7680,7670,33
|
|
20230926,122000,650287830,7690,7690,7690,7690,12
|
|
20230926,121900,650195550,7700,7700,7700,7700,0
|
|
20230926,121800,650195550,7700,7690,7700,7690,14
|
|
20230926,121700,650087840,7690,7690,7690,7690,13
|
|
20230926,121600,649987870,7690,7690,7690,7690,26
|
|
20230926,121500,649787930,7690,7700,7700,7690,17
|
|
20230926,121400,649657060,7700,7690,7700,7690,11
|
|
20230926,121300,649572460,7690,7690,7690,7690,0
|
|
20230926,121200,649572460,7690,7690,7690,7690,75
|
|
20230926,121100,648995710,7680,7690,7690,7680,70
|
|
20230926,121000,648457910,7700,7710,7710,7700,7
|
|
20230926,120900,648403990,7710,7700,7710,7700,12
|
|
20230926,120800,648311480,7700,7700,7700,7670,1458
|
|
20230926,120700,637128320,7700,7700,7700,7700,10
|
|
20230926,120600,637051320,7710,7710,7710,7710,0
|
|
20230926,120500,637051320,7710,7710,7710,7710,10
|
|
20230926,120400,636974220,7710,7710,7710,7710,4
|
|
20230926,120300,636943380,7720,7720,7720,7720,2
|
|
20230926,120200,636927940,7720,7720,7720,7720,0
|
|
20230926,120100,636927940,7720,7720,7720,7720,1
|
|
20230926,120000,636920220,7550,7550,7550,7550,0
|
|
20230926,115900,636920220,7550,7720,7720,7550,3049
|
|
20230926,115800,613793990,7730,7700,7730,7700,1846
|
|
20230926,115700,599551250,7700,7700,7700,7700,0
|
|
20230926,115600,599551250,7700,7690,7700,7690,438
|
|
20230926,115500,596180920,7690,7660,7690,7660,1594
|
|
20230926,115400,583951730,7660,7660,7660,7660,7
|
|
20230926,115300,583898110,7660,7660,7660,7660,1
|
|
20230926,115200,583890450,7650,7650,7650,7650,126
|
|
20230926,115100,582926550,7630,7630,7630,7630,0
|
|
20230926,115000,582926550,7630,7630,7630,7630,0
|
|
20230926,114900,582926550,7630,7630,7630,7630,20
|
|
20230926,114800,582773950,7630,7630,7630,7630,201
|
|
20230926,114700,581240320,7630,7630,7630,7630,0
|
|
20230926,114600,581240320,7630,7640,7650,7630,2415
|
|
20230926,114500,562810260,7650,7650,7650,7650,25
|
|
20230926,114400,562619010,7650,7650,7650,7650,0
|
|
20230926,114300,562619010,7650,7650,7650,7650,258
|
|
20230926,114200,560645310,7650,7640,7660,7640,2533
|
|
20230926,114100,541267330,7630,7630,7630,7630,457
|
|
20230926,114000,537780420,7630,7630,7630,7630,471
|
|
20230926,113900,534186690,7630,7630,7630,7630,200
|
|
20230926,113800,532660690,7640,7590,7640,7580,787
|
|
20230926,113700,526657070,7600,7620,7620,7600,2692
|
|
20230926,113600,506177280,7640,7640,7640,7640,100
|
|
20230926,113500,505413280,7640,7640,7640,7640,100
|
|
20230926,113400,504649280,7640,7620,7640,7620,552
|
|
20230926,113300,500433460,7640,7630,7640,7630,130
|
|
20230926,113200,499440290,7630,7630,7630,7630,37
|
|
20230926,113100,499157980,7640,7640,7640,7640,37
|
|
20230926,113000,498875300,7640,7630,7640,7630,198
|
|
20230926,112900,497363580,7640,7650,7660,7640,161
|
|
20230926,112800,496131570,7650,7650,7650,7650,0
|
|
20230926,112700,496131570,7650,7650,7650,7650,236
|
|
20230926,112600,494326170,7650,7650,7650,7650,0
|
|
20230926,112500,494326170,7650,7650,7650,7650,200
|
|
20230926,112400,492796170,7650,7650,7650,7650,0
|
|
20230926,112300,492796170,7650,7650,7650,7650,0
|
|
20230926,112200,492796170,7650,7650,7650,7650,0
|
|
20230926,112100,492796170,7650,7650,7650,7650,203
|
|
20230926,112000,491243220,7670,7670,7670,7650,422
|
|
20230926,111900,488007580,7670,7660,7670,7660,415
|
|
20230926,111800,484825120,7660,7650,7660,7650,165
|
|
20230926,111700,483562460,7630,7630,7630,7630,1
|
|
20230926,111600,483554830,7630,7630,7630,7630,0
|
|
20230926,111500,483554830,7630,7630,7630,7630,12
|
|
20230926,111400,483463270,7630,7630,7630,7630,100
|
|
20230926,111300,482700270,7620,7620,7620,7620,0
|
|
20230926,111200,482700270,7620,7620,7620,7620,0
|
|
20230926,111100,482700270,7620,7650,7650,7620,130
|
|
20230926,111000,481709310,7670,7670,7670,7670,8
|
|
20230926,110900,481647950,7680,7660,7680,7660,500
|
|
20230926,110800,477813910,7650,7640,7650,7640,269
|
|
20230926,110700,475757070,7620,7620,7620,7620,159
|
|
20230926,110600,474545490,7620,7620,7620,7620,96
|
|
20230926,110500,473813970,7620,7620,7620,7620,0
|
|
20230926,110400,473813970,7620,7620,7620,7620,0
|
|
20230926,110300,473813970,7620,7620,7650,7620,624
|
|
20230926,110200,469049370,7620,7630,7630,7620,245
|
|
20230926,110100,467181810,7620,7640,7640,7620,406
|
|
20230926,110000,464084970,7640,7630,7640,7620,502
|
|
20230926,105900,460254710,7620,7620,7630,7620,496
|
|
20230926,105800,456471960,7630,7620,7630,7620,202
|
|
20230926,105700,454930720,7630,7630,7630,7630,0
|
|
20230926,105600,454930720,7630,7630,7630,7630,52
|
|
20230926,105500,454533960,7630,7630,7630,7600,971
|
|
20230926,105400,447145070,7620,7620,7620,7620,0
|
|
20230926,105300,447145070,7620,7630,7630,7620,164
|
|
20230926,105200,445894770,7640,7640,7640,7640,62
|
|
20230926,105100,445421090,7640,7650,7650,7640,488
|
|
20230926,105000,441689020,7650,7650,7650,7650,50
|
|
20230926,104900,441306520,7660,7660,7660,7660,500
|
|
20230926,104800,437476520,7660,7650,7660,7650,899
|
|
20230926,104700,430593840,7600,7640,7640,7600,3497
|
|
20230926,104600,404006040,7650,7630,7660,7610,1126
|
|
20230926,104500,395425820,7670,7630,7670,7560,12447
|
|
20230926,104400,300889220,7630,7630,7630,7610,751
|
|
20230926,104300,295166960,7640,7650,7650,7640,1411
|
|
20230926,104200,284381910,7680,7690,7690,7680,283
|
|
20230926,104100,282206700,7690,7690,7690,7690,401
|
|
20230926,104000,279123010,7700,7700,7700,7700,2
|
|
20230926,103900,279107610,7680,7680,7680,7680,160
|
|
20230926,103800,277878810,7650,7650,7650,7650,0
|
|
20230926,103700,277878810,7650,7660,7660,7650,140
|
|
20230926,103600,276807410,7650,7650,7650,7650,0
|
|
20230926,103500,276807410,7650,7650,7650,7650,55
|
|
20230926,103400,276386660,7650,7650,7650,7650,0
|
|
20230926,103300,276386660,7650,7670,7670,7650,1418
|
|
20230926,103200,265523710,7700,7700,7700,7700,0
|
|
20230926,103100,265523710,7700,7670,7700,7670,1561
|
|
20230926,103000,253522260,7660,7660,7660,7660,100
|
|
20230926,102900,252756260,7660,7670,7670,7660,12
|
|
20230926,102800,252664290,7670,7670,7670,7670,6
|
|
20230926,102700,252618270,7660,7670,7670,7660,300
|
|
20230926,102600,250319670,7660,7660,7660,7660,55
|
|
20230926,102500,249898370,7690,7680,7690,7660,93
|
|
20230926,102400,249185150,7670,7630,7670,7630,11
|
|
20230926,102300,249101180,7610,7680,7680,7610,1003
|
|
20230926,102200,241450320,7640,7660,7660,7640,1100
|
|
20230926,102100,233037430,7700,7670,7700,7670,150
|
|
20230926,102000,231883060,7670,7670,7670,7670,2
|
|
20230926,101900,231867720,7660,7660,7660,7660,0
|
|
20230926,101800,231867720,7660,7670,7670,7660,240
|
|
20230926,101700,230028900,7670,7710,7710,7670,2438
|
|
20230926,101600,211324000,7710,7720,7720,7710,10
|
|
20230926,101500,211246890,7710,7710,7710,7710,0
|
|
20230926,101400,211246890,7710,7710,7710,7710,11
|
|
20230926,101300,211162080,7720,7710,7720,7710,119
|
|
20230926,101200,210244580,7710,7700,7710,7700,27
|
|
20230926,101100,210036660,7700,7700,7700,7700,9
|
|
20230926,101000,209967360,7700,7700,7700,7700,7
|
|
20230926,100900,209913460,7690,7690,7690,7690,4
|
|
20230926,100800,209882700,7680,7680,7690,7680,55
|
|
20230926,100700,209459960,7680,7680,7680,7680,23
|
|
20230926,100600,209283320,7680,7680,7680,7680,37
|
|
20230926,100500,208999160,7680,7680,7680,7680,0
|
|
20230926,100400,208999160,7680,7680,7680,7670,644
|
|
20230926,100300,204054740,7680,7680,7680,7680,0
|
|
20230926,100200,204054740,7680,7690,7690,7680,152
|
|
20230926,100100,202887360,7670,7680,7680,7670,90
|
|
20230926,100000,202196180,7680,7680,7680,7680,13
|
|
20230926,095900,202096340,7680,7690,7690,7680,475
|
|
20230926,095800,198443690,7690,7690,7690,7690,0
|
|
20230926,095700,198443690,7690,7690,7690,7690,4
|
|
20230926,095600,198412930,7720,7720,7720,7720,21
|
|
20230926,095500,198250810,7730,7730,7730,7730,7
|
|
20230926,095400,198196700,7730,7730,7730,7690,502
|
|
20230926,095300,194336240,7730,7710,7730,7690,17
|
|
20230926,095200,194205280,7730,7730,7730,7720,12
|
|
20230926,095100,194112530,7730,7730,7730,7730,3
|
|
20230926,095000,194089340,7700,7700,7700,7700,0
|
|
20230926,094900,194089340,7700,7690,7700,7690,1072
|
|
20230926,094800,185840960,7690,7680,7690,7680,8
|
|
20230926,094700,185779500,7680,7670,7690,7670,765
|
|
20230926,094600,179903990,7670,7660,7680,7650,494
|
|
20230926,094500,176118180,7660,7660,7660,7660,40
|
|
20230926,094400,175811780,7660,7660,7660,7650,278
|
|
20230926,094300,173684970,7660,7640,7670,7640,101
|
|
20230926,094200,172910940,7650,7690,7690,7650,2691
|
|
20230926,094100,152265190,7700,7700,7700,7700,101
|
|
20230926,094000,151487490,7700,7690,7700,7690,176
|
|
20230926,093900,150134040,7690,7690,7700,7690,458
|
|
20230926,093800,146611920,7700,7700,7700,7700,411
|
|
20230926,093700,143447220,7700,7710,7710,7700,1492
|
|
20230926,093600,131958560,7710,7710,7730,7700,941
|
|
20230926,093500,124703520,7710,7730,7730,7710,502
|
|
20230926,093400,120828210,7740,7740,7740,7740,2
|
|
20230926,093300,120812730,7710,7740,7740,7710,696
|
|
20230926,093200,115439610,7740,7730,7740,7730,279
|
|
20230926,093100,113282740,7730,7730,7730,7730,7
|
|
20230926,093000,113228630,7740,7740,7740,7740,7
|
|
20230926,092900,113174450,7740,7750,7750,7740,151
|
|
20230926,092800,112005400,7750,7750,7750,7750,75
|
|
20230926,092700,111424150,7750,7740,7750,7740,444
|
|
20230926,092600,107986590,7740,7750,7760,7740,323
|
|
20230926,092500,105483360,7760,7760,7770,7760,113
|
|
20230926,092400,104605980,7770,7770,7770,7770,0
|
|
20230926,092300,104605980,7770,7780,7780,7770,539
|
|
20230926,092200,100415400,7790,7820,7820,7790,718
|
|
20230926,092100,94818210,7830,7830,7830,7830,13
|
|
20230926,092000,94716420,7830,7830,7830,7830,1055
|
|
20230926,091900,86455770,7830,7820,7830,7820,355
|
|
20230926,091800,83676400,7830,7810,7830,7810,687
|
|
20230926,091700,78302530,7820,7820,7820,7820,0
|
|
20230926,091600,78302530,7820,7830,7830,7820,56
|
|
20230926,091500,77864110,7830,7790,7830,7790,69
|
|
20230926,091400,77324600,7790,7790,7790,7790,107
|
|
20230926,091300,76491070,7790,7780,7790,7770,181
|
|
20230926,091200,75082600,7780,7770,7780,7770,2812
|
|
20230926,091100,53233330,7770,7780,7780,7770,540
|
|
20230926,091000,49035740,7780,7780,7780,7770,67
|
|
20230926,090900,48514490,7770,7770,7770,7770,127
|
|
20230926,090800,47527700,7770,7770,7780,7770,109
|
|
20230926,090700,46680750,7770,7780,7780,7770,653
|
|
20230926,090600,41604060,7770,7780,7780,7770,183
|
|
20230926,090500,40180560,7770,7770,7770,7770,273
|
|
20230926,090400,38059350,7770,7760,7770,7750,310
|
|
20230926,090300,35650730,7750,7750,7750,7750,199
|
|
20230926,090200,34108480,7740,7750,7750,7740,782
|
|
20230926,090100,28050330,7760,7780,7780,7760,1987
|
|
20230926,090000,12610280,7780,7770,7830,7770,1537
|