587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184400,1054007310,7820,7820,7820,7820,3526
|
|
20230927,184300,1054007310,7820,7820,7820,7820,0
|
|
20230927,184200,1054007310,7820,7820,7820,7820,0
|
|
20230927,184100,1054007310,7820,7820,7820,7820,0
|
|
20230927,184000,1054007310,7820,7820,7820,7820,0
|
|
20230927,183900,1054007310,7820,7820,7820,7820,0
|
|
20230927,183800,1054007310,7820,7820,7820,7820,0
|
|
20230927,183700,1054007310,7820,7820,7820,7820,0
|
|
20230927,183600,1054007310,7820,7820,7820,7820,0
|
|
20230927,183500,1054007310,7820,7820,7820,7820,0
|
|
20230927,183400,1054007310,7820,7820,7820,7820,0
|
|
20230927,183300,1054007310,7820,7820,7820,7820,0
|
|
20230927,183200,1054007310,7820,7820,7820,7820,0
|
|
20230927,183100,1054007310,7820,7820,7820,7820,0
|
|
20230927,183000,1054007310,7820,7820,7820,7820,0
|
|
20230927,182900,1054007310,7820,7820,7820,7820,0
|
|
20230927,182800,1054007310,7820,7820,7820,7820,0
|
|
20230927,182700,1054007310,7820,7820,7820,7820,0
|
|
20230927,182600,1054007310,7820,7820,7820,7820,0
|
|
20230927,182500,1054007310,7820,7820,7820,7820,0
|
|
20230927,182400,1054007310,7820,7820,7820,7820,0
|
|
20230927,182300,1054007310,7820,7820,7820,7820,0
|
|
20230927,182200,1054007310,7820,7820,7820,7820,0
|
|
20230927,182100,1054007310,7820,7820,7820,7820,0
|
|
20230927,182000,1054007310,7820,7820,7820,7820,0
|
|
20230927,181900,1054007310,7820,7820,7820,7820,0
|
|
20230927,181800,1054007310,7820,7820,7820,7820,0
|
|
20230927,181700,1054007310,7820,7820,7820,7820,0
|
|
20230927,181600,1054007310,7820,7820,7820,7820,0
|
|
20230927,181500,1054007310,7820,7820,7820,7820,0
|
|
20230927,181400,1054007310,7820,7820,7820,7820,3526
|
|
20230927,181300,1054007310,7820,7820,7820,7820,0
|
|
20230927,181200,1054007310,7820,7820,7820,7820,0
|
|
20230927,181100,1054007310,7820,7820,7820,7820,0
|
|
20230927,181000,1054007310,7820,7820,7820,7820,0
|
|
20230927,180900,1054007310,7820,7820,7820,7820,0
|
|
20230927,180800,1054007310,7820,7820,7820,7820,0
|
|
20230927,180700,1054007310,7820,7820,7820,7820,0
|
|
20230927,180600,1054007310,7820,7820,7820,7820,0
|
|
20230927,180500,1054007310,7820,7820,7820,7820,0
|
|
20230927,180400,1054007310,7820,7820,7820,7820,0
|
|
20230927,180300,1054007310,7820,7820,7820,7820,0
|
|
20230927,180200,1054007310,7820,7820,7820,7820,0
|
|
20230927,180100,1054007310,7820,7820,7820,7820,0
|
|
20230927,180000,1054007310,7820,7820,7820,7820,0
|
|
20230927,175900,1054007310,7820,7820,7820,7820,0
|
|
20230927,175800,1054007310,7820,7820,7820,7820,0
|
|
20230927,175700,1054007310,7820,7820,7820,7820,0
|
|
20230927,175600,1054007310,7820,7820,7820,7820,0
|
|
20230927,175500,1054007310,7820,7820,7820,7820,0
|
|
20230927,175400,1054007310,7820,7820,7820,7820,0
|
|
20230927,175300,1054007310,7820,7820,7820,7820,0
|
|
20230927,175200,1054007310,7820,7820,7820,7820,0
|
|
20230927,175100,1054007310,7820,7820,7820,7820,0
|
|
20230927,175000,1054007310,7820,7820,7820,7820,0
|
|
20230927,174900,1054007310,7820,7820,7820,7820,0
|
|
20230927,174800,1054007310,7820,7820,7820,7820,0
|
|
20230927,174700,1054007310,7820,7820,7820,7820,0
|
|
20230927,174600,1054007310,7820,7820,7820,7820,0
|
|
20230927,174500,1054007310,7820,7820,7820,7820,0
|
|
20230927,174400,1054007310,7820,7820,7820,7820,3526
|
|
20230927,174300,1054007310,7820,7820,7820,7820,0
|
|
20230927,174200,1054007310,7820,7820,7820,7820,0
|
|
20230927,174100,1054007310,7820,7820,7820,7820,0
|
|
20230927,174000,1054007310,7820,7820,7820,7820,0
|
|
20230927,173900,1054007310,7820,7820,7820,7820,0
|
|
20230927,173800,1054007310,7820,7820,7820,7820,0
|
|
20230927,173700,1054007310,7820,7820,7820,7820,0
|
|
20230927,173600,1054007310,7820,7820,7820,7820,0
|
|
20230927,173500,1054007310,7820,7820,7820,7820,0
|
|
20230927,173400,1054007310,7820,7820,7820,7820,0
|
|
20230927,173300,1054007310,7820,7820,7820,7820,0
|
|
20230927,173200,1054007310,7820,7820,7820,7820,0
|
|
20230927,173100,1054007310,7820,7820,7820,7820,0
|
|
20230927,173000,1054007310,7820,7820,7820,7820,0
|
|
20230927,172900,1054007310,7820,7820,7820,7820,0
|
|
20230927,172800,1054007310,7820,7820,7820,7820,0
|
|
20230927,172700,1054007310,7820,7820,7820,7820,0
|
|
20230927,172600,1054007310,7820,7820,7820,7820,0
|
|
20230927,172500,1054007310,7820,7820,7820,7820,0
|
|
20230927,172400,1054007310,7820,7820,7820,7820,0
|
|
20230927,172300,1054007310,7820,7820,7820,7820,0
|
|
20230927,172200,1054007310,7820,7820,7820,7820,0
|
|
20230927,172100,1054007310,7820,7820,7820,7820,0
|
|
20230927,172000,1054007310,7820,7820,7820,7820,0
|
|
20230927,171900,1054007310,7820,7820,7820,7820,0
|
|
20230927,171800,1054007310,7820,7820,7820,7820,0
|
|
20230927,171700,1054007310,7820,7820,7820,7820,0
|
|
20230927,171600,1054007310,7820,7820,7820,7820,0
|
|
20230927,171500,1054007310,7820,7820,7820,7820,0
|
|
20230927,171400,1054007310,7820,7820,7820,7820,3526
|
|
20230927,171300,1054007310,7820,7820,7820,7820,0
|
|
20230927,171200,1054007310,7820,7820,7820,7820,0
|
|
20230927,171100,1054007310,7820,7820,7820,7820,0
|
|
20230927,171000,1054007310,7820,7820,7820,7820,0
|
|
20230927,170900,1054007310,7820,7820,7820,7820,0
|
|
20230927,170800,1054007310,7820,7820,7820,7820,0
|
|
20230927,170700,1054007310,7820,7820,7820,7820,0
|
|
20230927,170600,1054007310,7820,7820,7820,7820,0
|
|
20230927,170500,1054007310,7820,7820,7820,7820,0
|
|
20230927,170400,1054007310,7820,7820,7820,7820,0
|
|
20230927,170300,1054007310,7820,7820,7820,7820,0
|
|
20230927,170200,1054007310,7820,7820,7820,7820,0
|
|
20230927,170100,1054007310,7820,7820,7820,7820,0
|
|
20230927,170000,1054007310,7820,7820,7820,7820,0
|
|
20230927,165900,1054007310,7820,7820,7820,7820,0
|
|
20230927,165800,1054007310,7820,7820,7820,7820,0
|
|
20230927,165700,1054007310,7820,7820,7820,7820,0
|
|
20230927,165600,1054007310,7820,7820,7820,7820,0
|
|
20230927,165500,1054007310,7820,7820,7820,7820,0
|
|
20230927,165400,1054007310,7820,7820,7820,7820,0
|
|
20230927,165300,1054007310,7820,7820,7820,7820,0
|
|
20230927,165200,1054007310,7820,7820,7820,7820,0
|
|
20230927,165100,1054007310,7820,7820,7820,7820,0
|
|
20230927,165000,1054007310,7820,7820,7820,7820,0
|
|
20230927,164900,1054007310,7820,7820,7820,7820,0
|
|
20230927,164800,1054007310,7820,7820,7820,7820,0
|
|
20230927,164700,1054007310,7820,7820,7820,7820,0
|
|
20230927,164600,1054007310,7820,7820,7820,7820,0
|
|
20230927,164500,1054007310,7820,7820,7820,7820,0
|
|
20230927,164400,1054007310,7820,7820,7820,7820,3526
|
|
20230927,164300,1054007310,7820,7820,7820,7820,0
|
|
20230927,164200,1054007310,7820,7820,7820,7820,0
|
|
20230927,164100,1054007310,7820,7820,7820,7820,0
|
|
20230927,164000,1054007310,7820,7820,7820,7820,0
|
|
20230927,163900,1054007310,7820,7820,7820,7820,0
|
|
20230927,163800,1054007310,7820,7820,7820,7820,0
|
|
20230927,163700,1054007310,7820,7820,7820,7820,0
|
|
20230927,163600,1054007310,7820,7820,7820,7820,0
|
|
20230927,163500,1054007310,7820,7820,7820,7820,0
|
|
20230927,163400,1054007310,7820,7820,7820,7820,0
|
|
20230927,163300,1054007310,7820,7820,7820,7820,0
|
|
20230927,163200,1054007310,7820,7820,7820,7820,0
|
|
20230927,163100,1054007310,7820,7820,7820,7820,0
|
|
20230927,163000,1054007310,7820,7820,7820,7820,0
|
|
20230927,162900,1054007310,7820,7820,7820,7820,0
|
|
20230927,162800,1054007310,7820,7820,7820,7820,0
|
|
20230927,162700,1054007310,7820,7820,7820,7820,0
|
|
20230927,162600,1054007310,7820,7820,7820,7820,0
|
|
20230927,162500,1054007310,7820,7820,7820,7820,0
|
|
20230927,162400,1054007310,7820,7820,7820,7820,0
|
|
20230927,162300,1054007310,7820,7820,7820,7820,0
|
|
20230927,162200,1054007310,7820,7820,7820,7820,0
|
|
20230927,162100,1054007310,7820,7820,7820,7820,0
|
|
20230927,162000,1054007310,7820,7820,7820,7820,0
|
|
20230927,161900,1054007310,7820,7820,7820,7820,0
|
|
20230927,161800,1054007310,7820,7820,7820,7820,0
|
|
20230927,161700,1054007310,7820,7820,7820,7820,0
|
|
20230927,161600,1054007310,7820,7820,7820,7820,0
|
|
20230927,161500,1054007310,7820,7820,7820,7820,0
|
|
20230927,161400,1054007310,7820,7820,7820,7820,3526
|
|
20230927,161300,1054007310,7820,7820,7820,7820,0
|
|
20230927,161200,1054007310,7820,7820,7820,7820,0
|
|
20230927,161100,1054007310,7820,7820,7820,7820,0
|
|
20230927,161000,1054007310,7820,7820,7820,7820,0
|
|
20230927,160900,1054007310,7820,7820,7820,7820,0
|
|
20230927,160800,1054007310,7820,7820,7820,7820,0
|
|
20230927,160700,1054007310,7820,7820,7820,7820,0
|
|
20230927,160600,1054007310,7820,7820,7820,7820,0
|
|
20230927,160500,1054007310,7820,7820,7820,7820,0
|
|
20230927,160400,1054007310,7820,7820,7820,7820,0
|
|
20230927,160300,1054007310,7820,7820,7820,7820,0
|
|
20230927,160200,1054007310,7820,7820,7820,7820,0
|
|
20230927,160100,1054007310,7820,7820,7820,7820,0
|
|
20230927,160000,1054007310,7820,7820,7820,7820,0
|
|
20230927,155900,1054007310,7820,7820,7820,7820,0
|
|
20230927,155800,1054007310,7820,7820,7820,7820,0
|
|
20230927,155700,1054007310,7820,7820,7820,7820,0
|
|
20230927,155600,1054007310,7820,7820,7820,7820,0
|
|
20230927,155500,1054007310,7820,7820,7820,7820,0
|
|
20230927,155400,1054007310,7820,7820,7820,7820,0
|
|
20230927,155300,1054007310,7820,7820,7820,7820,0
|
|
20230927,155200,1054007310,7820,7820,7820,7820,0
|
|
20230927,155100,1054007310,7820,7820,7820,7820,0
|
|
20230927,155000,1054007310,7820,7820,7820,7820,0
|
|
20230927,154900,1054007310,7820,7820,7820,7820,0
|
|
20230927,154800,1054007310,7820,7820,7820,7820,0
|
|
20230927,154700,1054007310,7820,7820,7820,7820,0
|
|
20230927,154600,1054007310,7820,7820,7820,7820,0
|
|
20230927,154500,1054007310,7820,7820,7820,7820,0
|
|
20230927,154400,1054007310,7820,7820,7820,7820,3526
|
|
20230927,154300,1054007310,7820,7820,7820,7820,0
|
|
20230927,154200,1054007310,7820,7820,7820,7820,0
|
|
20230927,154100,1054007310,7820,7820,7820,7820,0
|
|
20230927,154000,1054007310,7820,7820,7820,7820,0
|
|
20230927,153900,1054007310,7820,7820,7820,7820,0
|
|
20230927,153800,1054007310,7820,7820,7820,7820,0
|
|
20230927,153700,1054007310,7820,7820,7820,7820,0
|
|
20230927,153600,1054007310,7820,7820,7820,7820,0
|
|
20230927,153500,1054007310,7820,7820,7820,7820,0
|
|
20230927,153400,1054007310,7820,7820,7820,7820,0
|
|
20230927,153300,1054007310,7820,7820,7820,7820,0
|
|
20230927,153200,1054007310,7820,7820,7820,7820,0
|
|
20230927,153100,1054007310,7820,7820,7820,7820,0
|
|
20230927,153000,1054007310,7820,7820,7820,7820,3526
|
|
20230927,152900,1026433990,7850,7850,7850,7850,0
|
|
20230927,152800,1026433990,7850,7850,7850,7850,0
|
|
20230927,152700,1026433990,7850,7850,7850,7850,0
|
|
20230927,152600,1026433990,7850,7850,7850,7850,0
|
|
20230927,152500,1026433990,7850,7850,7850,7850,0
|
|
20230927,152400,1026433990,7850,7850,7850,7850,0
|
|
20230927,152300,1026433990,7850,7850,7850,7850,0
|
|
20230927,152200,1026433990,7850,7850,7850,7850,0
|
|
20230927,152100,1026433990,7850,7850,7850,7850,0
|
|
20230927,152000,1026433990,7850,7850,7850,7850,0
|
|
20230927,151900,1026433990,7850,7830,7850,7830,992
|
|
20230927,151800,1018657660,7840,7840,7840,7820,1451
|
|
20230927,151700,1007291720,7840,7830,7840,7820,1510
|
|
20230927,151600,995461830,7830,7830,7840,7830,305
|
|
20230927,151500,993073550,7820,7820,7830,7820,922
|
|
20230927,151400,985861140,7820,7830,7830,7820,611
|
|
20230927,151300,981080470,7830,7830,7830,7830,0
|
|
20230927,151200,981080470,7830,7830,7830,7820,281
|
|
20230927,151100,978880970,7830,7840,7840,7820,652
|
|
20230927,151000,973772190,7840,7830,7840,7830,357
|
|
20230927,150900,970974330,7840,7830,7840,7830,115
|
|
20230927,150800,970073430,7840,7830,7840,7830,335
|
|
20230927,150700,967447050,7840,7840,7840,7840,2
|
|
20230927,150600,967431370,7840,7830,7840,7830,439
|
|
20230927,150500,963991590,7840,7830,7840,7830,255
|
|
20230927,150400,961994180,7830,7850,7850,7830,66
|
|
20230927,150300,961476740,7850,7850,7850,7850,297
|
|
20230927,150200,959145290,7860,7850,7860,7850,1334
|
|
20230927,150100,948665180,7850,7840,7860,7840,1607
|
|
20230927,150000,936058040,7840,7850,7850,7840,37
|
|
20230927,145900,935767890,7840,7850,7850,7840,439
|
|
20230927,145800,932326120,7850,7810,7850,7810,2816
|
|
20230927,145700,910276780,7810,7810,7810,7810,40
|
|
20230927,145600,909964380,7810,7810,7810,7810,21
|
|
20230927,145500,909800370,7810,7810,7810,7810,1
|
|
20230927,145400,909792560,7820,7820,7820,7820,0
|
|
20230927,145300,909792560,7820,7820,7820,7820,0
|
|
20230927,145200,909792560,7820,7820,7820,7820,301
|
|
20230927,145100,907438740,7820,7820,7820,7820,25
|
|
20230927,145000,907243240,7820,7820,7820,7820,7
|
|
20230927,144900,907188500,7820,7820,7820,7820,9
|
|
20230927,144800,907118120,7820,7820,7820,7820,61
|
|
20230927,144700,906641100,7820,7820,7820,7820,0
|
|
20230927,144600,906641100,7820,7820,7820,7820,20
|
|
20230927,144500,906484700,7820,7820,7820,7800,149
|
|
20230927,144400,905322260,7800,7820,7820,7800,15
|
|
20230927,144300,905205020,7800,7810,7810,7800,588
|
|
20230927,144200,900613230,7810,7810,7810,7810,1
|
|
20230927,144100,900605420,7810,7800,7810,7800,253
|
|
20230927,144000,898631990,7800,7810,7810,7800,11
|
|
20230927,143900,898546180,7810,7800,7810,7800,2
|
|
20230927,143800,898530570,7800,7800,7800,7800,5
|
|
20230927,143700,898491570,7800,7810,7810,7790,297
|
|
20230927,143600,896176930,7810,7800,7810,7790,1624
|
|
20230927,143500,883509970,7790,7780,7790,7780,50
|
|
20230927,143400,883120880,7780,7790,7790,7780,126
|
|
20230927,143300,882140590,7780,7800,7800,7780,157
|
|
20230927,143200,880918070,7780,7800,7800,7780,181
|
|
20230927,143100,879508150,7800,7790,7810,7790,229
|
|
20230927,143000,877722090,7790,7800,7800,7790,108
|
|
20230927,142900,876880760,7800,7800,7800,7800,719
|
|
20230927,142800,871272560,7800,7810,7810,7800,500
|
|
20230927,142700,867370870,7810,7810,7810,7810,361
|
|
20230927,142600,864551460,7810,7810,7810,7810,3
|
|
20230927,142500,864528030,7800,7800,7800,7800,6
|
|
20230927,142400,864481230,7800,7800,7800,7800,510
|
|
20230927,142300,860503230,7820,7800,7820,7800,56
|
|
20230927,142200,860066370,7820,7820,7820,7820,3
|
|
20230927,142100,860042910,7810,7810,7810,7810,867
|
|
20230927,142000,853271640,7820,7820,7820,7820,0
|
|
20230927,141900,853271640,7820,7820,7820,7820,0
|
|
20230927,141800,853271640,7820,7820,7820,7820,0
|
|
20230927,141700,853271640,7820,7820,7820,7820,2
|
|
20230927,141600,853256000,7820,7820,7820,7820,43
|
|
20230927,141500,852919740,7820,7810,7820,7810,517
|
|
20230927,141400,848880910,7810,7810,7810,7810,0
|
|
20230927,141300,848880910,7810,7810,7810,7810,0
|
|
20230927,141200,848880910,7810,7800,7810,7800,6
|
|
20230927,141100,848834060,7790,7790,7790,7790,0
|
|
20230927,141000,848834060,7790,7800,7800,7790,788
|
|
20230927,140900,842695530,7800,7800,7800,7800,158
|
|
20230927,140800,841463130,7800,7810,7810,7800,269
|
|
20230927,140700,839363790,7810,7810,7810,7810,0
|
|
20230927,140600,839363790,7810,7810,7810,7810,411
|
|
20230927,140500,836153880,7820,7830,7830,7820,92
|
|
20230927,140400,835434420,7830,7830,7830,7830,5
|
|
20230927,140300,835395270,7830,7830,7830,7830,11
|
|
20230927,140200,835309140,7830,7830,7830,7830,582
|
|
20230927,140100,830752080,7830,7830,7830,7830,550
|
|
20230927,140000,826445580,7830,7830,7830,7820,317
|
|
20230927,135900,823963570,7830,7830,7830,7820,23
|
|
20230927,135800,823783510,7820,7830,7830,7820,314
|
|
20230927,135700,821325000,7830,7830,7830,7820,117
|
|
20230927,135600,820409890,7830,7820,7830,7820,2146
|
|
20230927,135500,803617260,7820,7820,7820,7820,14
|
|
20230927,135400,803507780,7810,7820,7820,7810,13
|
|
20230927,135300,803406170,7820,7820,7820,7820,11
|
|
20230927,135200,803320150,7820,7810,7820,7790,1750
|
|
20230927,135100,789664520,7810,7810,7810,7800,210
|
|
20230927,135000,788026420,7810,7810,7810,7810,111
|
|
20230927,134900,787159510,7810,7810,7810,7810,27
|
|
20230927,134800,786948640,7810,7800,7810,7800,503
|
|
20230927,134700,783025220,7800,7800,7800,7800,110
|
|
20230927,134600,782167220,7800,7800,7800,7800,22
|
|
20230927,134500,781995620,7800,7800,7800,7800,3
|
|
20230927,134400,781972220,7790,7790,7790,7790,50
|
|
20230927,134300,781582720,7790,7790,7790,7790,13
|
|
20230927,134200,781481450,7800,7800,7800,7800,1083
|
|
20230927,134100,773034050,7810,7810,7810,7810,2
|
|
20230927,134000,773018430,7810,7810,7810,7810,14
|
|
20230927,133900,772909090,7810,7810,7810,7800,20
|
|
20230927,133800,772752990,7810,7800,7810,7800,9
|
|
20230927,133700,772682730,7800,7800,7800,7800,1276
|
|
20230927,133600,762729930,7800,7800,7800,7800,54
|
|
20230927,133500,762308730,7800,7790,7800,7790,673
|
|
20230927,133400,757066000,7790,7790,7790,7770,108
|
|
20230927,133300,756224700,7790,7780,7790,7780,919
|
|
20230927,133200,749068740,7780,7780,7780,7780,7
|
|
20230927,133100,749014280,7780,7780,7780,7780,6
|
|
20230927,133000,748967600,7780,7780,7780,7780,9
|
|
20230927,132900,748897580,7780,7790,7790,7780,7
|
|
20230927,132800,748843070,7790,7790,7790,7790,6
|
|
20230927,132700,748796330,7790,7790,7790,7780,29
|
|
20230927,132600,748570620,7790,7780,7790,7780,9
|
|
20230927,132500,748500560,7780,7780,7780,7780,388
|
|
20230927,132400,745481920,7790,7790,7790,7790,0
|
|
20230927,132300,745481920,7790,7790,7790,7790,0
|
|
20230927,132200,745481920,7790,7790,7790,7790,1
|
|
20230927,132100,745474130,7770,7770,7770,7770,100
|
|
20230927,132000,744697130,7770,7770,7770,7770,3
|
|
20230927,131900,744673820,7780,7780,7780,7780,5
|
|
20230927,131800,744634920,7780,7790,7790,7780,6
|
|
20230927,131700,744588190,7790,7790,7790,7790,7
|
|
20230927,131600,744533660,7790,7790,7790,7790,2
|
|
20230927,131500,744518080,7780,7780,7780,7780,296
|
|
20230927,131400,742215200,7780,7780,7780,7780,0
|
|
20230927,131300,742215200,7780,7780,7780,7780,56
|
|
20230927,131200,741779520,7780,7780,7780,7780,150
|
|
20230927,131100,740612520,7780,7780,7780,7780,0
|
|
20230927,131000,740612520,7780,7780,7780,7780,392
|
|
20230927,130900,737562760,7780,7780,7780,7780,109
|
|
20230927,130800,736714740,7780,7780,7780,7780,2
|
|
20230927,130700,736699180,7780,7780,7780,7780,1
|
|
20230927,130600,736691400,7780,7780,7780,7780,1
|
|
20230927,130500,736683620,7780,7780,7780,7780,198
|
|
20230927,130400,735143180,7780,7780,7780,7780,4
|
|
20230927,130300,735112060,7780,7780,7780,7780,67
|
|
20230927,130200,734590800,7780,7780,7780,7780,221
|
|
20230927,130100,732871420,7780,7780,7780,7780,19
|
|
20230927,130000,732723600,7790,7790,7790,7790,12
|
|
20230927,125900,732630120,7790,7780,7790,7780,92
|
|
20230927,125800,731914350,7780,7780,7780,7780,78
|
|
20230927,125700,731307510,7780,7760,7780,7760,1331
|
|
20230927,125600,720967970,7760,7760,7760,7760,0
|
|
20230927,125500,720967970,7760,7760,7760,7750,21
|
|
20230927,125400,720805060,7750,7760,7760,7750,125
|
|
20230927,125300,719835110,7740,7740,7740,7740,0
|
|
20230927,125200,719835110,7740,7740,7740,7740,0
|
|
20230927,125100,719835110,7740,7750,7750,7740,654
|
|
20230927,125000,714766630,7740,7740,7740,7740,0
|
|
20230927,124900,714766630,7740,7740,7740,7740,11
|
|
20230927,124800,714681490,7750,7750,7750,7750,488
|
|
20230927,124700,710899490,7750,7750,7750,7750,50
|
|
20230927,124600,710511990,7760,7760,7760,7760,200
|
|
20230927,124500,708959990,7750,7750,7750,7750,0
|
|
20230927,124400,708959990,7750,7750,7750,7750,0
|
|
20230927,124300,708959990,7750,7750,7750,7750,43
|
|
20230927,124200,708626740,7750,7750,7750,7750,637
|
|
20230927,124100,703689990,7750,7750,7750,7750,0
|
|
20230927,124000,703689990,7750,7750,7750,7750,0
|
|
20230927,123900,703689990,7750,7740,7750,7740,148
|
|
20230927,123800,702544370,7750,7750,7750,7750,0
|
|
20230927,123700,702544370,7750,7750,7750,7750,0
|
|
20230927,123600,702544370,7750,7750,7750,7750,0
|
|
20230927,123500,702544370,7750,7750,7750,7750,0
|
|
20230927,123400,702544370,7750,7750,7750,7750,0
|
|
20230927,123300,702544370,7750,7750,7750,7750,3
|
|
20230927,123200,702521120,7750,7750,7750,7750,0
|
|
20230927,123100,702521120,7750,7750,7750,7750,5
|
|
20230927,123000,702482370,7750,7750,7750,7750,32
|
|
20230927,122900,702234370,7750,7750,7750,7750,0
|
|
20230927,122800,702234370,7750,7750,7750,7750,0
|
|
20230927,122700,702234370,7750,7750,7750,7750,0
|
|
20230927,122600,702234370,7750,7750,7750,7750,0
|
|
20230927,122500,702234370,7750,7750,7750,7750,10
|
|
20230927,122400,702156870,7750,7750,7750,7750,1
|
|
20230927,122300,702149120,7740,7740,7740,7740,0
|
|
20230927,122200,702149120,7740,7740,7740,7740,0
|
|
20230927,122100,702149120,7740,7740,7740,7740,0
|
|
20230927,122000,702149120,7740,7740,7740,7740,0
|
|
20230927,121900,702149120,7740,7740,7740,7740,0
|
|
20230927,121800,702149120,7740,7740,7740,7740,0
|
|
20230927,121700,702149120,7740,7740,7740,7740,0
|
|
20230927,121600,702149120,7740,7740,7740,7740,0
|
|
20230927,121500,702149120,7740,7740,7740,7740,1
|
|
20230927,121400,702141380,7730,7730,7730,7730,0
|
|
20230927,121300,702141380,7730,7730,7730,7730,0
|
|
20230927,121200,702141380,7730,7730,7730,7730,0
|
|
20230927,121100,702141380,7730,7730,7730,7730,0
|
|
20230927,121000,702141380,7730,7730,7730,7730,0
|
|
20230927,120900,702141380,7730,7730,7730,7730,55
|
|
20230927,120800,701716230,7750,7750,7750,7750,0
|
|
20230927,120700,701716230,7750,7750,7750,7750,4
|
|
20230927,120600,701685230,7750,7750,7750,7750,0
|
|
20230927,120500,701685230,7750,7750,7750,7750,0
|
|
20230927,120400,701685230,7750,7750,7750,7750,0
|
|
20230927,120300,701685230,7750,7750,7750,7750,0
|
|
20230927,120200,701685230,7750,7730,7750,7730,52
|
|
20230927,120100,701283230,7730,7730,7730,7730,247
|
|
20230927,120000,699373920,7730,7730,7730,7730,0
|
|
20230927,115900,699373920,7730,7730,7730,7730,0
|
|
20230927,115800,699373920,7730,7730,7730,7730,0
|
|
20230927,115700,699373920,7730,7730,7730,7730,0
|
|
20230927,115600,699373920,7730,7730,7730,7730,0
|
|
20230927,115500,699373920,7730,7730,7730,7730,1
|
|
20230927,115400,699366190,7750,7750,7750,7750,219
|
|
20230927,115300,697668940,7740,7740,7740,7740,0
|
|
20230927,115200,697668940,7740,7740,7740,7740,7
|
|
20230927,115100,697614760,7740,7740,7740,7740,0
|
|
20230927,115000,697614760,7740,7740,7740,7740,0
|
|
20230927,114900,697614760,7740,7740,7740,7740,0
|
|
20230927,114800,697614760,7740,7740,7740,7740,176
|
|
20230927,114700,696252520,7740,7740,7740,7740,259
|
|
20230927,114600,694247860,7730,7730,7730,7730,25
|
|
20230927,114500,694054610,7730,7730,7730,7730,71
|
|
20230927,114400,693505780,7720,7720,7720,7720,198
|
|
20230927,114300,691977220,7720,7730,7730,7720,2438
|
|
20230927,114200,673133040,7730,7730,7730,7730,0
|
|
20230927,114100,673133040,7730,7730,7730,7730,0
|
|
20230927,114000,673133040,7730,7730,7730,7730,0
|
|
20230927,113900,673133040,7730,7730,7730,7730,0
|
|
20230927,113800,673133040,7730,7730,7730,7730,1581
|
|
20230927,113700,660911910,7730,7740,7740,7730,203
|
|
20230927,113600,659341020,7750,7750,7750,7750,0
|
|
20230927,113500,659341020,7750,7750,7750,7750,80
|
|
20230927,113400,658721020,7750,7750,7750,7750,0
|
|
20230927,113300,658721020,7750,7750,7750,7750,0
|
|
20230927,113200,658721020,7750,7740,7750,7740,120
|
|
20230927,113100,657792020,7750,7750,7750,7750,0
|
|
20230927,113000,657792020,7750,7750,7750,7750,0
|
|
20230927,112900,657792020,7750,7740,7750,7740,797
|
|
20230927,112800,651622260,7740,7740,7740,7740,5
|
|
20230927,112700,651583560,7740,7740,7740,7740,0
|
|
20230927,112600,651583560,7740,7740,7740,7740,0
|
|
20230927,112500,651583560,7740,7740,7740,7740,10
|
|
20230927,112400,651506160,7740,7740,7740,7740,60
|
|
20230927,112300,651041760,7740,7740,7740,7740,20
|
|
20230927,112200,650886960,7750,7750,7750,7750,1
|
|
20230927,112100,650879210,7740,7740,7740,7740,51
|
|
20230927,112000,650484470,7740,7740,7740,7740,837
|
|
20230927,111900,644006090,7740,7740,7740,7740,53
|
|
20230927,111800,643595870,7750,7750,7750,7750,0
|
|
20230927,111700,643595870,7750,7750,7750,7750,62
|
|
20230927,111600,643115370,7750,7750,7750,7750,78
|
|
20230927,111500,642510870,7740,7740,7740,7740,0
|
|
20230927,111400,642510870,7740,7740,7740,7740,58
|
|
20230927,111300,642061950,7740,7740,7740,7740,20
|
|
20230927,111200,641907150,7750,7750,7750,7750,527
|
|
20230927,111100,637822900,7760,7760,7760,7760,0
|
|
20230927,111000,637822900,7760,7760,7760,7760,0
|
|
20230927,110900,637822900,7760,7760,7760,7760,0
|
|
20230927,110800,637822900,7760,7760,7760,7760,0
|
|
20230927,110700,637822900,7760,7760,7760,7760,2
|
|
20230927,110600,637807380,7760,7760,7760,7760,0
|
|
20230927,110500,637807380,7760,7760,7760,7760,6
|
|
20230927,110400,637760820,7760,7760,7760,7760,82
|
|
20230927,110300,637124500,7750,7750,7750,7750,603
|
|
20230927,110200,632451250,7760,7760,7760,7760,901
|
|
20230927,110100,625459490,7750,7740,7750,7740,370
|
|
20230927,110000,622592000,7750,7750,7750,7750,21
|
|
20230927,105900,622429250,7750,7750,7750,7750,0
|
|
20230927,105800,622429250,7750,7750,7750,7750,0
|
|
20230927,105700,622429250,7750,7750,7750,7750,83
|
|
20230927,105600,621786000,7730,7730,7730,7730,0
|
|
20230927,105500,621786000,7730,7730,7730,7730,26
|
|
20230927,105400,621585020,7750,7750,7750,7750,0
|
|
20230927,105300,621585020,7750,7750,7750,7750,0
|
|
20230927,105200,621585020,7750,7750,7750,7750,0
|
|
20230927,105100,621585020,7750,7750,7750,7750,0
|
|
20230927,105000,621585020,7750,7740,7750,7740,10
|
|
20230927,104900,621507570,7760,7760,7760,7760,0
|
|
20230927,104800,621507570,7760,7760,7760,7760,0
|
|
20230927,104700,621507570,7760,7760,7760,7760,0
|
|
20230927,104600,621507570,7760,7740,7760,7740,16
|
|
20230927,104500,621383440,7730,7730,7730,7730,2
|
|
20230927,104400,621367980,7730,7730,7730,7730,199
|
|
20230927,104300,619829710,7720,7720,7720,7720,0
|
|
20230927,104200,619829710,7720,7720,7720,7720,0
|
|
20230927,104100,619829710,7720,7720,7720,7720,0
|
|
20230927,104000,619829710,7720,7720,7720,7720,0
|
|
20230927,103900,619829710,7720,7730,7730,7720,12
|
|
20230927,103800,619737050,7730,7730,7730,7730,0
|
|
20230927,103700,619737050,7730,7730,7730,7730,6
|
|
20230927,103600,619690670,7730,7730,7730,7730,225
|
|
20230927,103500,617951420,7730,7730,7730,7730,5
|
|
20230927,103400,617912770,7730,7730,7730,7730,0
|
|
20230927,103300,617912770,7730,7740,7750,7730,446
|
|
20230927,103200,614465070,7710,7710,7710,7710,1
|
|
20230927,103100,614457360,7760,7710,7760,7710,6
|
|
20230927,103000,614411050,7710,7710,7710,7710,0
|
|
20230927,102900,614411050,7710,7710,7710,7710,20
|
|
20230927,102800,614256850,7710,7740,7740,7710,155
|
|
20230927,102700,613059940,7720,7720,7720,7720,0
|
|
20230927,102600,613059940,7720,7730,7730,7720,244
|
|
20230927,102500,611174220,7760,7720,7760,7720,191
|
|
20230927,102400,609699660,7680,7680,7680,7680,0
|
|
20230927,102300,609699660,7680,7680,7680,7680,0
|
|
20230927,102200,609699660,7680,7680,7680,7680,0
|
|
20230927,102100,609699660,7680,7680,7680,7680,730
|
|
20230927,102000,604093260,7690,7690,7690,7680,2255
|
|
20230927,101900,586764580,7690,7710,7710,7690,445
|
|
20230927,101800,583339280,7710,7710,7710,7710,15
|
|
20230927,101700,583223630,7720,7710,7720,7710,189
|
|
20230927,101600,581766430,7710,7710,7720,7710,14
|
|
20230927,101500,581658390,7730,7730,7730,7730,0
|
|
20230927,101400,581658390,7730,7740,7740,7730,55
|
|
20230927,101300,581233190,7740,7700,7740,7700,17
|
|
20230927,101200,581102050,7700,7700,7700,7700,100
|
|
20230927,101100,580332050,7700,7710,7710,7700,1331
|
|
20230927,101000,570076640,7720,7720,7720,7720,96
|
|
20230927,100900,569335520,7720,7720,7720,7720,406
|
|
20230927,100800,566201200,7720,7730,7730,7720,114
|
|
20230927,100700,565320530,7770,7770,7770,7770,0
|
|
20230927,100600,565320530,7770,7770,7770,7770,0
|
|
20230927,100500,565320530,7770,7730,7770,7730,42
|
|
20230927,100400,564995030,7740,7740,7740,7740,540
|
|
20230927,100300,560815430,7740,7750,7750,7740,2696
|
|
20230927,100200,539925250,7750,7760,7760,7750,978
|
|
20230927,100100,532338130,7760,7770,7770,7760,1195
|
|
20230927,100000,523054850,7770,7780,7780,7770,504
|
|
20230927,095900,519138760,7780,7780,7780,7780,0
|
|
20230927,095800,519138760,7780,7770,7780,7770,19
|
|
20230927,095700,518991110,7780,7800,7800,7780,567
|
|
20230927,095600,514579830,7790,7790,7790,7790,178
|
|
20230927,095500,513193210,7790,7790,7790,7790,0
|
|
20230927,095400,513193210,7790,7790,7790,7790,55
|
|
20230927,095300,512764760,7790,7790,7790,7790,0
|
|
20230927,095200,512764760,7790,7790,7790,7790,100
|
|
20230927,095100,511985760,7780,7790,7790,7780,170
|
|
20230927,095000,510662780,7790,7790,7790,7790,0
|
|
20230927,094900,510662780,7790,7790,7790,7790,490
|
|
20230927,094800,506845680,7790,7790,7790,7790,497
|
|
20230927,094700,502974050,7800,7800,7800,7800,6
|
|
20230927,094600,502927250,7800,7800,7800,7800,15
|
|
20230927,094500,502810250,7770,7770,7770,7770,119
|
|
20230927,094400,501885620,7770,7770,7770,7770,1
|
|
20230927,094300,501877850,7770,7770,7770,7770,0
|
|
20230927,094200,501877850,7770,7770,7770,7770,1
|
|
20230927,094100,501870080,7800,7770,7800,7770,2800
|
|
20230927,094000,480037390,7790,7800,7800,7790,53
|
|
20230927,093900,479624010,7770,7770,7770,7770,34
|
|
20230927,093800,479359830,7760,7760,7760,7760,0
|
|
20230927,093700,479359830,7760,7800,7800,7760,2269
|
|
20230927,093600,461732910,7800,7800,7800,7800,157
|
|
20230927,093500,460508310,7800,7790,7800,7790,187
|
|
20230927,093400,459050840,7790,7780,7800,7770,6751
|
|
20230927,093300,406437770,7780,7770,7780,7770,1930
|
|
20230927,093200,391441660,7770,7760,7770,7760,52
|
|
20230927,093100,391037880,7760,7740,7770,7740,7
|
|
20230927,093000,390983590,7730,7780,7780,7720,337
|
|
20230927,092900,388372690,7780,7780,7780,7780,84
|
|
20230927,092800,387719170,7800,7820,7820,7780,1698
|
|
20230927,092700,374456980,7830,7820,7830,7820,353
|
|
20230927,092600,371693690,7830,7820,7830,7820,465
|
|
20230927,092500,368056040,7820,7810,7820,7810,1460
|
|
20230927,092400,356643340,7820,7790,7820,7790,3739
|
|
20230927,092300,327469640,7780,7800,7800,7780,1595
|
|
20230927,092200,315060420,7800,7790,7800,7790,385
|
|
20230927,092100,312060440,7780,7770,7780,7770,2033
|
|
20230927,092000,296244220,7770,7740,7770,7720,7555
|
|
20230927,091900,237700150,7740,7740,7750,7740,246
|
|
20230927,091800,235795000,7710,7770,7770,7710,663
|
|
20230927,091700,230659600,7780,7780,7780,7750,2049
|
|
20230927,091600,214740140,7780,7700,7780,7700,3413
|
|
20230927,091500,188341140,7680,7680,7680,7680,752
|
|
20230927,091400,182565780,7690,7680,7700,7670,3195
|
|
20230927,091300,157998540,7680,7640,7680,7640,4417
|
|
20230927,091200,124176630,7640,7650,7650,7640,979
|
|
20230927,091100,116692860,7650,7650,7650,7650,164
|
|
20230927,091000,115438260,7640,7610,7640,7610,4041
|
|
20230927,090900,84592350,7610,7610,7610,7600,155
|
|
20230927,090800,83412810,7600,7600,7600,7600,12
|
|
20230927,090700,83321610,7590,7640,7640,7590,931
|
|
20230927,090600,76233790,7630,7630,7630,7630,440
|
|
20230927,090500,72876590,7610,7590,7610,7590,1613
|
|
20230927,090400,60615180,7590,7590,7590,7590,67
|
|
20230927,090300,60106650,7600,7600,7600,7600,100
|
|
20230927,090200,59346650,7600,7570,7600,7570,3168
|
|
20230927,090100,35283630,7600,7600,7600,7590,611
|
|
20230927,090000,30640070,7600,7460,7600,7460,4085
|