664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,200100,637310170,7320,7320,7320,7320,1145
|
|
20230919,200000,637310170,7320,7320,7320,7320,0
|
|
20230919,195900,637310170,7320,7320,7320,7320,0
|
|
20230919,195800,637310170,7320,7320,7320,7320,0
|
|
20230919,195700,637310170,7320,7320,7320,7320,0
|
|
20230919,195600,637310170,7320,7320,7320,7320,0
|
|
20230919,195500,637310170,7320,7320,7320,7320,0
|
|
20230919,195400,637310170,7320,7320,7320,7320,0
|
|
20230919,195300,637310170,7320,7320,7320,7320,0
|
|
20230919,195200,637310170,7320,7320,7320,7320,0
|
|
20230919,195100,637310170,7320,7320,7320,7320,0
|
|
20230919,195000,637310170,7320,7320,7320,7320,0
|
|
20230919,194900,637310170,7320,7320,7320,7320,0
|
|
20230919,194800,637310170,7320,7320,7320,7320,0
|
|
20230919,194700,637310170,7320,7320,7320,7320,0
|
|
20230919,194600,637310170,7320,7320,7320,7320,0
|
|
20230919,194500,637310170,7320,7320,7320,7320,0
|
|
20230919,194400,637310170,7320,7320,7320,7320,0
|
|
20230919,194300,637310170,7320,7320,7320,7320,0
|
|
20230919,194200,637310170,7320,7320,7320,7320,0
|
|
20230919,194100,637310170,7320,7320,7320,7320,0
|
|
20230919,194000,637310170,7320,7320,7320,7320,0
|
|
20230919,193900,637310170,7320,7320,7320,7320,0
|
|
20230919,193800,637310170,7320,7320,7320,7320,0
|
|
20230919,193700,637310170,7320,7320,7320,7320,0
|
|
20230919,193600,637310170,7320,7320,7320,7320,0
|
|
20230919,193500,637310170,7320,7320,7320,7320,0
|
|
20230919,193400,637310170,7320,7320,7320,7320,0
|
|
20230919,193300,637310170,7320,7320,7320,7320,0
|
|
20230919,193200,637310170,7320,7320,7320,7320,0
|
|
20230919,193100,637310170,7320,7320,7320,7320,1145
|
|
20230919,193000,637310170,7320,7320,7320,7320,0
|
|
20230919,192900,637310170,7320,7320,7320,7320,0
|
|
20230919,192800,637310170,7320,7320,7320,7320,0
|
|
20230919,192700,637310170,7320,7320,7320,7320,0
|
|
20230919,192600,637310170,7320,7320,7320,7320,0
|
|
20230919,192500,637310170,7320,7320,7320,7320,0
|
|
20230919,192400,637310170,7320,7320,7320,7320,0
|
|
20230919,192300,637310170,7320,7320,7320,7320,0
|
|
20230919,192200,637310170,7320,7320,7320,7320,0
|
|
20230919,192100,637310170,7320,7320,7320,7320,0
|
|
20230919,192000,637310170,7320,7320,7320,7320,0
|
|
20230919,191900,637310170,7320,7320,7320,7320,0
|
|
20230919,191800,637310170,7320,7320,7320,7320,0
|
|
20230919,191700,637310170,7320,7320,7320,7320,0
|
|
20230919,191600,637310170,7320,7320,7320,7320,0
|
|
20230919,191500,637310170,7320,7320,7320,7320,0
|
|
20230919,191400,637310170,7320,7320,7320,7320,0
|
|
20230919,191300,637310170,7320,7320,7320,7320,0
|
|
20230919,191200,637310170,7320,7320,7320,7320,0
|
|
20230919,191100,637310170,7320,7320,7320,7320,0
|
|
20230919,191000,637310170,7320,7320,7320,7320,0
|
|
20230919,190900,637310170,7320,7320,7320,7320,0
|
|
20230919,190800,637310170,7320,7320,7320,7320,0
|
|
20230919,190700,637310170,7320,7320,7320,7320,0
|
|
20230919,190600,637310170,7320,7320,7320,7320,0
|
|
20230919,190500,637310170,7320,7320,7320,7320,0
|
|
20230919,190400,637310170,7320,7320,7320,7320,0
|
|
20230919,190300,637310170,7320,7320,7320,7320,0
|
|
20230919,190200,637310170,7320,7320,7320,7320,0
|
|
20230919,190100,637310170,7320,7320,7320,7320,1145
|
|
20230919,190000,637310170,7320,7320,7320,7320,0
|
|
20230919,185900,637310170,7320,7320,7320,7320,0
|
|
20230919,185800,637310170,7320,7320,7320,7320,0
|
|
20230919,185700,637310170,7320,7320,7320,7320,0
|
|
20230919,185600,637310170,7320,7320,7320,7320,0
|
|
20230919,185500,637310170,7320,7320,7320,7320,0
|
|
20230919,185400,637310170,7320,7320,7320,7320,0
|
|
20230919,185300,637310170,7320,7320,7320,7320,0
|
|
20230919,185200,637310170,7320,7320,7320,7320,0
|
|
20230919,185100,637310170,7320,7320,7320,7320,0
|
|
20230919,185000,637310170,7320,7320,7320,7320,0
|
|
20230919,184900,637310170,7320,7320,7320,7320,0
|
|
20230919,184800,637310170,7320,7320,7320,7320,0
|
|
20230919,184700,637310170,7320,7320,7320,7320,0
|
|
20230919,184600,637310170,7320,7320,7320,7320,0
|
|
20230919,184500,637310170,7320,7320,7320,7320,0
|
|
20230919,184400,637310170,7320,7320,7320,7320,0
|
|
20230919,184300,637310170,7320,7320,7320,7320,0
|
|
20230919,184200,637310170,7320,7320,7320,7320,0
|
|
20230919,184100,637310170,7320,7320,7320,7320,0
|
|
20230919,184000,637310170,7320,7320,7320,7320,0
|
|
20230919,183900,637310170,7320,7320,7320,7320,0
|
|
20230919,183800,637310170,7320,7320,7320,7320,0
|
|
20230919,183700,637310170,7320,7320,7320,7320,0
|
|
20230919,183600,637310170,7320,7320,7320,7320,0
|
|
20230919,183500,637310170,7320,7320,7320,7320,0
|
|
20230919,183400,637310170,7320,7320,7320,7320,0
|
|
20230919,183300,637310170,7320,7320,7320,7320,0
|
|
20230919,183200,637310170,7320,7320,7320,7320,0
|
|
20230919,183100,637310170,7320,7320,7320,7320,1145
|
|
20230919,183000,637310170,7320,7320,7320,7320,0
|
|
20230919,182900,637310170,7320,7320,7320,7320,0
|
|
20230919,182800,637310170,7320,7320,7320,7320,0
|
|
20230919,182700,637310170,7320,7320,7320,7320,0
|
|
20230919,182600,637310170,7320,7320,7320,7320,0
|
|
20230919,182500,637310170,7320,7320,7320,7320,0
|
|
20230919,182400,637310170,7320,7320,7320,7320,0
|
|
20230919,182300,637310170,7320,7320,7320,7320,0
|
|
20230919,182200,637310170,7320,7320,7320,7320,0
|
|
20230919,182100,637310170,7320,7320,7320,7320,0
|
|
20230919,182000,637310170,7320,7320,7320,7320,0
|
|
20230919,181900,637310170,7320,7320,7320,7320,0
|
|
20230919,181800,637310170,7320,7320,7320,7320,0
|
|
20230919,181700,637310170,7320,7320,7320,7320,0
|
|
20230919,181600,637310170,7320,7320,7320,7320,0
|
|
20230919,181500,637310170,7320,7320,7320,7320,0
|
|
20230919,181400,637310170,7320,7320,7320,7320,0
|
|
20230919,181300,637310170,7320,7320,7320,7320,0
|
|
20230919,181200,637310170,7320,7320,7320,7320,0
|
|
20230919,181100,637310170,7320,7320,7320,7320,0
|
|
20230919,181000,637310170,7320,7320,7320,7320,0
|
|
20230919,180900,637310170,7320,7320,7320,7320,0
|
|
20230919,180800,637310170,7320,7320,7320,7320,0
|
|
20230919,180700,637310170,7320,7320,7320,7320,0
|
|
20230919,180600,637310170,7320,7320,7320,7320,0
|
|
20230919,180500,637310170,7320,7320,7320,7320,0
|
|
20230919,180400,637310170,7320,7320,7320,7320,0
|
|
20230919,180300,637310170,7320,7320,7320,7320,0
|
|
20230919,180200,637310170,7320,7320,7320,7320,0
|
|
20230919,180100,637310170,7320,7320,7320,7320,1145
|
|
20230919,180000,637310170,7320,7320,7320,7320,0
|
|
20230919,175900,637310170,7320,7320,7320,7320,0
|
|
20230919,175800,637310170,7320,7320,7320,7320,0
|
|
20230919,175700,637310170,7320,7320,7320,7320,0
|
|
20230919,175600,637310170,7320,7320,7320,7320,0
|
|
20230919,175500,637310170,7320,7320,7320,7320,0
|
|
20230919,175400,637310170,7320,7320,7320,7320,0
|
|
20230919,175300,637310170,7320,7320,7320,7320,0
|
|
20230919,175200,637310170,7320,7320,7320,7320,0
|
|
20230919,175100,637310170,7320,7320,7320,7320,0
|
|
20230919,175000,637310170,7320,7320,7320,7320,0
|
|
20230919,174900,637310170,7320,7320,7320,7320,0
|
|
20230919,174800,637310170,7320,7320,7320,7320,0
|
|
20230919,174700,637310170,7320,7320,7320,7320,0
|
|
20230919,174600,637310170,7320,7320,7320,7320,0
|
|
20230919,174500,637310170,7320,7320,7320,7320,0
|
|
20230919,174400,637310170,7320,7320,7320,7320,0
|
|
20230919,174300,637310170,7320,7320,7320,7320,0
|
|
20230919,174200,637310170,7320,7320,7320,7320,0
|
|
20230919,174100,637310170,7320,7320,7320,7320,0
|
|
20230919,174000,637310170,7320,7320,7320,7320,0
|
|
20230919,173900,637310170,7320,7320,7320,7320,0
|
|
20230919,173800,637310170,7320,7320,7320,7320,0
|
|
20230919,173700,637310170,7320,7320,7320,7320,0
|
|
20230919,173600,637310170,7320,7320,7320,7320,0
|
|
20230919,173500,637310170,7320,7320,7320,7320,0
|
|
20230919,173400,637310170,7320,7320,7320,7320,0
|
|
20230919,173300,637310170,7320,7320,7320,7320,0
|
|
20230919,173200,637310170,7320,7320,7320,7320,0
|
|
20230919,173100,637310170,7320,7320,7320,7320,1145
|
|
20230919,173000,637310170,7320,7320,7320,7320,0
|
|
20230919,172900,637310170,7320,7320,7320,7320,0
|
|
20230919,172800,637310170,7320,7320,7320,7320,0
|
|
20230919,172700,637310170,7320,7320,7320,7320,0
|
|
20230919,172600,637310170,7320,7320,7320,7320,0
|
|
20230919,172500,637310170,7320,7320,7320,7320,0
|
|
20230919,172400,637310170,7320,7320,7320,7320,0
|
|
20230919,172300,637310170,7320,7320,7320,7320,0
|
|
20230919,172200,637310170,7320,7320,7320,7320,0
|
|
20230919,172100,637310170,7320,7320,7320,7320,0
|
|
20230919,172000,637310170,7320,7320,7320,7320,0
|
|
20230919,171900,637310170,7320,7320,7320,7320,0
|
|
20230919,171800,637310170,7320,7320,7320,7320,0
|
|
20230919,171700,637310170,7320,7320,7320,7320,0
|
|
20230919,171600,637310170,7320,7320,7320,7320,0
|
|
20230919,171500,637310170,7320,7320,7320,7320,0
|
|
20230919,171400,637310170,7320,7320,7320,7320,0
|
|
20230919,171300,637310170,7320,7320,7320,7320,0
|
|
20230919,171200,637310170,7320,7320,7320,7320,0
|
|
20230919,171100,637310170,7320,7320,7320,7320,0
|
|
20230919,171000,637310170,7320,7320,7320,7320,0
|
|
20230919,170900,637310170,7320,7320,7320,7320,0
|
|
20230919,170800,637310170,7320,7320,7320,7320,0
|
|
20230919,170700,637310170,7320,7320,7320,7320,0
|
|
20230919,170600,637310170,7320,7320,7320,7320,0
|
|
20230919,170500,637310170,7320,7320,7320,7320,0
|
|
20230919,170400,637310170,7320,7320,7320,7320,0
|
|
20230919,170300,637310170,7320,7320,7320,7320,0
|
|
20230919,170200,637310170,7320,7320,7320,7320,0
|
|
20230919,170100,637310170,7320,7320,7320,7320,1145
|
|
20230919,170000,637310170,7320,7320,7320,7320,0
|
|
20230919,165900,637310170,7320,7320,7320,7320,0
|
|
20230919,165800,637310170,7320,7320,7320,7320,0
|
|
20230919,165700,637310170,7320,7320,7320,7320,0
|
|
20230919,165600,637310170,7320,7320,7320,7320,0
|
|
20230919,165500,637310170,7320,7320,7320,7320,0
|
|
20230919,165400,637310170,7320,7320,7320,7320,0
|
|
20230919,165300,637310170,7320,7320,7320,7320,0
|
|
20230919,165200,637310170,7320,7320,7320,7320,0
|
|
20230919,165100,637310170,7320,7320,7320,7320,0
|
|
20230919,165000,637310170,7320,7320,7320,7320,0
|
|
20230919,164900,637310170,7320,7320,7320,7320,0
|
|
20230919,164800,637310170,7320,7320,7320,7320,0
|
|
20230919,164700,637310170,7320,7320,7320,7320,0
|
|
20230919,164600,637310170,7320,7320,7320,7320,0
|
|
20230919,164500,637310170,7320,7320,7320,7320,0
|
|
20230919,164400,637310170,7320,7320,7320,7320,0
|
|
20230919,164300,637310170,7320,7320,7320,7320,0
|
|
20230919,164200,637310170,7320,7320,7320,7320,0
|
|
20230919,164100,637310170,7320,7320,7320,7320,0
|
|
20230919,164000,637310170,7320,7320,7320,7320,0
|
|
20230919,163900,637310170,7320,7320,7320,7320,0
|
|
20230919,163800,637310170,7320,7320,7320,7320,0
|
|
20230919,163700,637310170,7320,7320,7320,7320,0
|
|
20230919,163600,637310170,7320,7320,7320,7320,0
|
|
20230919,163500,637310170,7320,7320,7320,7320,0
|
|
20230919,163400,637310170,7320,7320,7320,7320,0
|
|
20230919,163300,637310170,7320,7320,7320,7320,0
|
|
20230919,163200,637310170,7320,7320,7320,7320,0
|
|
20230919,163100,637310170,7320,7320,7320,7320,1145
|
|
20230919,163000,637310170,7320,7320,7320,7320,0
|
|
20230919,162900,637310170,7320,7320,7320,7320,0
|
|
20230919,162800,637310170,7320,7320,7320,7320,0
|
|
20230919,162700,637310170,7320,7320,7320,7320,0
|
|
20230919,162600,637310170,7320,7320,7320,7320,0
|
|
20230919,162500,637310170,7320,7320,7320,7320,0
|
|
20230919,162400,637310170,7320,7320,7320,7320,0
|
|
20230919,162300,637310170,7320,7320,7320,7320,0
|
|
20230919,162200,637310170,7320,7320,7320,7320,0
|
|
20230919,162100,637310170,7320,7320,7320,7320,0
|
|
20230919,162000,637310170,7320,7320,7320,7320,0
|
|
20230919,161900,637310170,7320,7320,7320,7320,0
|
|
20230919,161800,637310170,7320,7320,7320,7320,0
|
|
20230919,161700,637310170,7320,7320,7320,7320,0
|
|
20230919,161600,637310170,7320,7320,7320,7320,0
|
|
20230919,161500,637310170,7320,7320,7320,7320,0
|
|
20230919,161400,637310170,7320,7320,7320,7320,0
|
|
20230919,161300,637310170,7320,7320,7320,7320,0
|
|
20230919,161200,637310170,7320,7320,7320,7320,0
|
|
20230919,161100,637310170,7320,7320,7320,7320,0
|
|
20230919,161000,637310170,7320,7320,7320,7320,0
|
|
20230919,160900,637310170,7320,7320,7320,7320,0
|
|
20230919,160800,637310170,7320,7320,7320,7320,0
|
|
20230919,160700,637310170,7320,7320,7320,7320,0
|
|
20230919,160600,637310170,7320,7320,7320,7320,0
|
|
20230919,160500,637310170,7320,7320,7320,7320,0
|
|
20230919,160400,637310170,7320,7320,7320,7320,0
|
|
20230919,160300,637310170,7320,7320,7320,7320,0
|
|
20230919,160200,637310170,7320,7320,7320,7320,0
|
|
20230919,160100,637310170,7320,7320,7320,7320,1145
|
|
20230919,160000,637310170,7320,7320,7320,7320,0
|
|
20230919,155900,637310170,7320,7320,7320,7320,0
|
|
20230919,155800,637310170,7320,7320,7320,7320,0
|
|
20230919,155700,637310170,7320,7320,7320,7320,0
|
|
20230919,155600,637310170,7320,7320,7320,7320,0
|
|
20230919,155500,637310170,7320,7320,7320,7320,0
|
|
20230919,155400,637310170,7320,7320,7320,7320,0
|
|
20230919,155300,637310170,7320,7320,7320,7320,0
|
|
20230919,155200,637310170,7320,7320,7320,7320,0
|
|
20230919,155100,637310170,7320,7320,7320,7320,0
|
|
20230919,155000,637310170,7320,7320,7320,7320,0
|
|
20230919,154900,637310170,7320,7320,7320,7320,0
|
|
20230919,154800,637310170,7320,7320,7320,7320,0
|
|
20230919,154700,637310170,7320,7320,7320,7320,0
|
|
20230919,154600,637310170,7320,7320,7320,7320,0
|
|
20230919,154500,637310170,7320,7320,7320,7320,0
|
|
20230919,154400,637310170,7320,7320,7320,7320,0
|
|
20230919,154300,637310170,7320,7320,7320,7320,0
|
|
20230919,154200,637310170,7320,7320,7320,7320,0
|
|
20230919,154100,637310170,7320,7320,7320,7320,0
|
|
20230919,154000,637310170,7320,7320,7320,7320,0
|
|
20230919,153900,637310170,7320,7320,7320,7320,0
|
|
20230919,153800,637310170,7320,7320,7320,7320,0
|
|
20230919,153700,637310170,7320,7320,7320,7320,0
|
|
20230919,153600,637310170,7320,7320,7320,7320,0
|
|
20230919,153500,637310170,7320,7320,7320,7320,0
|
|
20230919,153400,637310170,7320,7320,7320,7320,0
|
|
20230919,153300,637310170,7320,7320,7320,7320,0
|
|
20230919,153200,637310170,7320,7320,7320,7320,0
|
|
20230919,153100,637310170,7320,7320,7320,7320,1145
|
|
20230919,153000,637310170,7320,7320,7320,7320,1145
|
|
20230919,152900,628928770,7330,7330,7330,7330,0
|
|
20230919,152800,628928770,7330,7330,7330,7330,0
|
|
20230919,152700,628928770,7330,7330,7330,7330,0
|
|
20230919,152600,628928770,7330,7330,7330,7330,0
|
|
20230919,152500,628928770,7330,7330,7330,7330,0
|
|
20230919,152400,628928770,7330,7330,7330,7330,0
|
|
20230919,152300,628928770,7330,7330,7330,7330,0
|
|
20230919,152200,628928770,7330,7330,7330,7330,0
|
|
20230919,152100,628928770,7330,7330,7330,7330,0
|
|
20230919,152000,628928770,7330,7330,7330,7330,0
|
|
20230919,151900,628928770,7330,7330,7330,7330,1
|
|
20230919,151800,628921440,7320,7320,7320,7320,0
|
|
20230919,151700,628921440,7320,7320,7320,7320,216
|
|
20230919,151600,627340320,7330,7330,7330,7330,89
|
|
20230919,151500,626687950,7330,7330,7330,7330,1
|
|
20230919,151400,626680620,7330,7340,7340,7330,9
|
|
20230919,151300,626614620,7340,7330,7340,7330,7
|
|
20230919,151200,626563300,7350,7350,7350,7350,14
|
|
20230919,151100,626460400,7350,7350,7350,7350,1
|
|
20230919,151000,626453050,7330,7330,7330,7330,0
|
|
20230919,150900,626453050,7330,7330,7330,7330,138
|
|
20230919,150800,625441510,7330,7330,7330,7330,10
|
|
20230919,150700,625368210,7320,7320,7320,7320,0
|
|
20230919,150600,625368210,7320,7320,7320,7320,0
|
|
20230919,150500,625368210,7320,7320,7320,7320,0
|
|
20230919,150400,625368210,7320,7320,7320,7320,0
|
|
20230919,150300,625368210,7320,7320,7320,7320,1
|
|
20230919,150200,625360890,7320,7320,7320,7320,0
|
|
20230919,150100,625360890,7320,7320,7320,7320,680
|
|
20230919,150000,620383290,7360,7360,7360,7360,0
|
|
20230919,145900,620383290,7360,7320,7360,7320,132
|
|
20230919,145800,619416170,7320,7320,7320,7320,100
|
|
20230919,145700,618684170,7360,7330,7360,7330,555
|
|
20230919,145600,614602080,7330,7330,7330,7330,1
|
|
20230919,145500,614594750,7330,7330,7330,7330,0
|
|
20230919,145400,614594750,7330,7330,7330,7330,2
|
|
20230919,145300,614580090,7330,7330,7330,7330,24
|
|
20230919,145200,614404170,7330,7320,7330,7320,170
|
|
20230919,145100,613159270,7320,7320,7320,7320,50
|
|
20230919,145000,612793270,7320,7320,7320,7320,20
|
|
20230919,144900,612646870,7330,7330,7330,7330,110
|
|
20230919,144800,611840570,7320,7320,7330,7320,312
|
|
20230919,144700,609556720,7330,7330,7330,7330,50
|
|
20230919,144600,609190220,7320,7320,7320,7320,0
|
|
20230919,144500,609190220,7320,7320,7320,7320,0
|
|
20230919,144400,609190220,7320,7320,7320,7320,0
|
|
20230919,144300,609190220,7320,7320,7320,7320,5
|
|
20230919,144200,609153620,7320,7320,7320,7320,0
|
|
20230919,144100,609153620,7320,7320,7320,7320,0
|
|
20230919,144000,609153620,7320,7320,7320,7320,15
|
|
20230919,143900,609043820,7330,7330,7330,7330,0
|
|
20230919,143800,609043820,7330,7330,7330,7330,110
|
|
20230919,143700,608237520,7330,7330,7330,7330,41
|
|
20230919,143600,607936990,7330,7330,7330,7330,50
|
|
20230919,143500,607570490,7330,7330,7330,7330,275
|
|
20230919,143400,605554740,7320,7320,7320,7320,0
|
|
20230919,143300,605554740,7320,7320,7320,7320,0
|
|
20230919,143200,605554740,7320,7320,7320,7320,0
|
|
20230919,143100,605554740,7320,7320,7320,7320,0
|
|
20230919,143000,605554740,7320,7320,7320,7320,0
|
|
20230919,142900,605554740,7320,7320,7320,7320,0
|
|
20230919,142800,605554740,7320,7320,7320,7320,0
|
|
20230919,142700,605554740,7320,7330,7330,7320,139
|
|
20230919,142600,604537060,7320,7320,7320,7320,0
|
|
20230919,142500,604537060,7320,7320,7320,7320,75
|
|
20230919,142400,603988060,7330,7330,7330,7330,30
|
|
20230919,142300,603768160,7320,7320,7320,7320,0
|
|
20230919,142200,603768160,7320,7320,7320,7320,50
|
|
20230919,142100,603402160,7300,7300,7300,7300,0
|
|
20230919,142000,603402160,7300,7300,7300,7300,0
|
|
20230919,141900,603402160,7300,7300,7300,7300,0
|
|
20230919,141800,603402160,7300,7300,7300,7300,21
|
|
20230919,141700,603248860,7300,7310,7310,7300,700
|
|
20230919,141600,598138760,7300,7310,7310,7300,745
|
|
20230919,141500,592699860,7310,7310,7310,7310,0
|
|
20230919,141400,592699860,7310,7310,7310,7310,305
|
|
20230919,141300,590470310,7310,7310,7310,7310,2695
|
|
20230919,141200,570769860,7310,7310,7310,7310,200
|
|
20230919,141100,569307860,7310,7310,7310,7310,100
|
|
20230919,141000,568576860,7310,7320,7320,7310,3956
|
|
20230919,140900,539621940,7320,7320,7320,7320,0
|
|
20230919,140800,539621940,7320,7320,7320,7320,14
|
|
20230919,140700,539519460,7320,7340,7340,7320,231
|
|
20230919,140600,537827640,7350,7340,7350,7340,101
|
|
20230919,140500,537085300,7330,7330,7330,7330,0
|
|
20230919,140400,537085300,7330,7330,7330,7330,0
|
|
20230919,140300,537085300,7330,7330,7330,7330,50
|
|
20230919,140200,536718800,7320,7320,7320,7320,0
|
|
20230919,140100,536718800,7320,7320,7320,7320,0
|
|
20230919,140000,536718800,7320,7320,7320,7320,0
|
|
20230919,135900,536718800,7320,7320,7320,7320,118
|
|
20230919,135800,535855040,7320,7320,7320,7320,1108
|
|
20230919,135700,527744480,7320,7320,7320,7320,50
|
|
20230919,135600,527378480,7320,7330,7330,7320,2949
|
|
20230919,135500,505776760,7350,7340,7350,7340,2
|
|
20230919,135400,505762070,7340,7340,7340,7340,0
|
|
20230919,135300,505762070,7340,7340,7340,7340,0
|
|
20230919,135200,505762070,7340,7340,7340,7340,0
|
|
20230919,135100,505762070,7340,7340,7340,7340,11
|
|
20230919,135000,505681330,7350,7350,7350,7350,30
|
|
20230919,134900,505460830,7340,7340,7340,7340,290
|
|
20230919,134800,503332230,7330,7330,7330,7330,0
|
|
20230919,134700,503332230,7330,7330,7330,7330,455
|
|
20230919,134600,499997080,7340,7340,7340,7340,10
|
|
20230919,134500,499923680,7340,7340,7340,7340,100
|
|
20230919,134400,499189680,7330,7330,7330,7330,0
|
|
20230919,134300,499189680,7330,7330,7330,7330,1
|
|
20230919,134200,499182350,7330,7330,7330,7330,0
|
|
20230919,134100,499182350,7330,7330,7330,7330,11
|
|
20230919,134000,499101720,7330,7330,7330,7330,0
|
|
20230919,133900,499101720,7330,7330,7330,7330,131
|
|
20230919,133800,498141490,7330,7330,7330,7330,0
|
|
20230919,133700,498141490,7330,7330,7330,7330,727
|
|
20230919,133600,492812580,7330,7330,7330,7330,300
|
|
20230919,133500,490613580,7320,7320,7320,7320,0
|
|
20230919,133400,490613580,7320,7320,7320,7320,0
|
|
20230919,133300,490613580,7320,7320,7320,7320,0
|
|
20230919,133200,490613580,7320,7320,7330,7320,14
|
|
20230919,133100,490511070,7320,7320,7320,7320,0
|
|
20230919,133000,490511070,7320,7320,7320,7310,230
|
|
20230919,132900,488827870,7310,7320,7320,7310,40
|
|
20230919,132800,488535370,7320,7310,7320,7310,457
|
|
20230919,132700,485194200,7330,7330,7330,7330,0
|
|
20230919,132600,485194200,7330,7330,7330,7330,0
|
|
20230919,132500,485194200,7330,7330,7330,7330,50
|
|
20230919,132400,484827700,7320,7320,7320,7320,1
|
|
20230919,132300,484820380,7320,7320,7320,7320,1
|
|
20230919,132200,484813060,7320,7320,7320,7320,0
|
|
20230919,132100,484813060,7320,7320,7320,7320,9
|
|
20230919,132000,484747180,7320,7320,7320,7320,91
|
|
20230919,131900,484081060,7320,7320,7320,7320,56
|
|
20230919,131800,483671140,7320,7320,7320,7320,1
|
|
20230919,131700,483663820,7320,7320,7320,7320,53
|
|
20230919,131600,483275860,7330,7320,7330,7320,221
|
|
20230919,131500,481658110,7320,7320,7320,7320,41
|
|
20230919,131400,481357990,7320,7320,7320,7320,100
|
|
20230919,131300,480625990,7320,7320,7320,7320,0
|
|
20230919,131200,480625990,7320,7320,7320,7320,129
|
|
20230919,131100,479681710,7320,7320,7320,7320,0
|
|
20230919,131000,479681710,7320,7320,7320,7320,349
|
|
20230919,130900,477127030,7320,7320,7320,7320,0
|
|
20230919,130800,477127030,7320,7320,7320,7320,0
|
|
20230919,130700,477127030,7320,7320,7320,7320,10
|
|
20230919,130600,477053830,7320,7320,7320,7320,14
|
|
20230919,130500,476951350,7330,7320,7330,7320,75
|
|
20230919,130400,476402340,7320,7320,7320,7320,1
|
|
20230919,130300,476395020,7310,7310,7310,7310,0
|
|
20230919,130200,476395020,7310,7310,7310,7310,0
|
|
20230919,130100,476395020,7310,7320,7320,7310,6
|
|
20230919,130000,476351110,7320,7320,7320,7320,20
|
|
20230919,125900,476204710,7320,7320,7320,7320,0
|
|
20230919,125800,476204710,7320,7320,7320,7320,21
|
|
20230919,125700,476050990,7320,7320,7320,7320,0
|
|
20230919,125600,476050990,7320,7320,7320,7320,98
|
|
20230919,125500,475333630,7320,7320,7320,7320,0
|
|
20230919,125400,475333630,7320,7330,7330,7320,51
|
|
20230919,125300,474960300,7320,7320,7320,7320,1
|
|
20230919,125200,474952980,7320,7320,7320,7320,0
|
|
20230919,125100,474952980,7320,7310,7320,7310,449
|
|
20230919,125000,471670130,7310,7320,7320,7310,333
|
|
20230919,124900,469232590,7320,7320,7320,7320,0
|
|
20230919,124800,469232590,7320,7320,7320,7320,1291
|
|
20230919,124700,459782470,7320,7320,7320,7320,235
|
|
20230919,124600,458062270,7320,7320,7320,7320,23
|
|
20230919,124500,457893910,7330,7330,7330,7330,0
|
|
20230919,124400,457893910,7330,7330,7330,7330,0
|
|
20230919,124300,457893910,7330,7330,7330,7320,7
|
|
20230919,124200,457842610,7320,7320,7320,7320,0
|
|
20230919,124100,457842610,7320,7320,7320,7320,56
|
|
20230919,124000,457432690,7330,7330,7330,7330,4
|
|
20230919,123900,457403370,7340,7340,7340,7340,2
|
|
20230919,123800,457388690,7360,7360,7360,7360,0
|
|
20230919,123700,457388690,7360,7360,7360,7360,0
|
|
20230919,123600,457388690,7360,7360,7360,7360,50
|
|
20230919,123500,457020690,7370,7340,7370,7340,100
|
|
20230919,123400,456286300,7320,7320,7320,7320,0
|
|
20230919,123300,456286300,7320,7320,7320,7320,0
|
|
20230919,123200,456286300,7320,7320,7320,7320,0
|
|
20230919,123100,456286300,7320,7320,7320,7320,0
|
|
20230919,123000,456286300,7320,7320,7320,7320,0
|
|
20230919,122900,456286300,7320,7320,7320,7320,0
|
|
20230919,122800,456286300,7320,7320,7320,7320,0
|
|
20230919,122700,456286300,7320,7320,7320,7320,100
|
|
20230919,122600,455554300,7320,7330,7330,7320,919
|
|
20230919,122500,448826820,7330,7330,7330,7330,0
|
|
20230919,122400,448826820,7330,7320,7330,7320,491
|
|
20230919,122300,445227810,7320,7330,7330,7320,51
|
|
20230919,122200,444853990,7320,7320,7320,7320,105
|
|
20230919,122100,444085390,7320,7320,7320,7320,0
|
|
20230919,122000,444085390,7320,7320,7320,7320,2
|
|
20230919,121900,444070750,7320,7320,7320,7320,106
|
|
20230919,121800,443294830,7320,7320,7320,7320,0
|
|
20230919,121700,443294830,7320,7320,7320,7320,0
|
|
20230919,121600,443294830,7320,7320,7320,7320,5
|
|
20230919,121500,443258230,7320,7320,7320,7320,0
|
|
20230919,121400,443258230,7320,7320,7320,7320,2
|
|
20230919,121300,443243590,7320,7320,7320,7320,343
|
|
20230919,121200,440732830,7320,7320,7320,7320,0
|
|
20230919,121100,440732830,7320,7320,7320,7320,340
|
|
20230919,121000,438244030,7320,7320,7320,7320,0
|
|
20230919,120900,438244030,7320,7320,7320,7320,1329
|
|
20230919,120800,428515750,7310,7310,7310,7310,91
|
|
20230919,120700,427850540,7310,7310,7310,7310,0
|
|
20230919,120600,427850540,7310,7310,7310,7310,953
|
|
20230919,120500,420884110,7310,7310,7310,7310,0
|
|
20230919,120400,420884110,7310,7310,7310,7310,0
|
|
20230919,120300,420884110,7310,7320,7320,7310,1615
|
|
20230919,120200,409078260,7320,7310,7320,7310,125
|
|
20230919,120100,408163910,7310,7310,7310,7310,0
|
|
20230919,120000,408163910,7310,7310,7310,7310,127
|
|
20230919,115900,407235540,7310,7310,7310,7310,0
|
|
20230919,115800,407235540,7310,7310,7310,7310,101
|
|
20230919,115700,406497230,7320,7320,7320,7320,303
|
|
20230919,115600,404279270,7320,7320,7320,7310,42
|
|
20230919,115500,403971840,7320,7320,7320,7320,113
|
|
20230919,115400,403144680,7320,7320,7320,7320,20
|
|
20230919,115300,402998280,7320,7330,7330,7320,1957
|
|
20230919,115200,388672040,7330,7330,7330,7330,0
|
|
20230919,115100,388672040,7330,7330,7330,7330,12
|
|
20230919,115000,388584080,7330,7330,7330,7330,7
|
|
20230919,114900,388532770,7330,7330,7330,7330,949
|
|
20230919,114800,381576600,7330,7340,7340,7330,550
|
|
20230919,114700,377540100,7340,7340,7340,7340,100
|
|
20230919,114600,376806100,7330,7340,7340,7330,389
|
|
20230919,114500,373952510,7330,7330,7340,7330,814
|
|
20230919,114400,367985290,7340,7340,7340,7340,1
|
|
20230919,114300,367977950,7340,7340,7340,7340,5
|
|
20230919,114200,367941250,7340,7340,7340,7340,7
|
|
20230919,114100,367889870,7340,7340,7340,7340,5
|
|
20230919,114000,367853170,7340,7340,7340,7340,503
|
|
20230919,113900,364161150,7340,7340,7340,7340,0
|
|
20230919,113800,364161150,7340,7340,7340,7340,17
|
|
20230919,113700,364036370,7340,7340,7340,7340,143
|
|
20230919,113600,362986750,7340,7340,7340,7340,164
|
|
20230919,113500,361782990,7340,7340,7340,7340,1
|
|
20230919,113400,361775650,7330,7330,7330,7330,0
|
|
20230919,113300,361775650,7330,7330,7330,7330,0
|
|
20230919,113200,361775650,7330,7350,7350,7330,502
|
|
20230919,113100,358092130,7340,7340,7340,7340,0
|
|
20230919,113000,358092130,7340,7340,7340,7340,10
|
|
20230919,112900,358018730,7340,7350,7350,7340,350
|
|
20230919,112800,355449230,7350,7350,7350,7350,1000
|
|
20230919,112700,348099230,7350,7350,7350,7350,1451
|
|
20230919,112600,337434380,7360,7360,7360,7360,25
|
|
20230919,112500,337250380,7360,7370,7370,7350,282
|
|
20230919,112400,335175780,7370,7370,7370,7370,0
|
|
20230919,112300,335175780,7370,7370,7370,7370,0
|
|
20230919,112200,335175780,7370,7370,7370,7370,0
|
|
20230919,112100,335175780,7370,7370,7370,7370,0
|
|
20230919,112000,335175780,7370,7360,7370,7360,100
|
|
20230919,111900,334439650,7360,7360,7360,7360,59
|
|
20230919,111800,334005410,7360,7360,7360,7360,120
|
|
20230919,111700,333122210,7360,7360,7360,7360,52
|
|
20230919,111600,332739490,7360,7360,7360,7360,0
|
|
20230919,111500,332739490,7360,7360,7360,7360,0
|
|
20230919,111400,332739490,7360,7360,7360,7360,2
|
|
20230919,111300,332724770,7350,7350,7350,7350,0
|
|
20230919,111200,332724770,7350,7350,7350,7350,0
|
|
20230919,111100,332724770,7350,7350,7350,7350,500
|
|
20230919,111000,329049770,7360,7360,7360,7360,0
|
|
20230919,110900,329049770,7360,7360,7360,7360,0
|
|
20230919,110800,329049770,7360,7360,7360,7360,1
|
|
20230919,110700,329042410,7360,7360,7360,7360,53
|
|
20230919,110600,328652330,7360,7360,7360,7360,0
|
|
20230919,110500,328652330,7360,7360,7360,7360,100
|
|
20230919,110400,327916330,7360,7360,7360,7360,1
|
|
20230919,110300,327908970,7350,7360,7360,7350,2
|
|
20230919,110200,327894260,7360,7360,7360,7360,1
|
|
20230919,110100,327886900,7360,7360,7360,7360,110
|
|
20230919,110000,327077300,7360,7360,7360,7360,200
|
|
20230919,105900,325605300,7360,7350,7360,7350,505
|
|
20230919,105800,321888550,7350,7350,7350,7350,0
|
|
20230919,105700,321888550,7350,7350,7350,7350,0
|
|
20230919,105600,321888550,7350,7350,7350,7350,4
|
|
20230919,105500,321859150,7350,7350,7350,7350,22
|
|
20230919,105400,321697450,7400,7400,7400,7400,0
|
|
20230919,105300,321697450,7400,7370,7400,7370,239
|
|
20230919,105200,319932750,7350,7350,7350,7350,0
|
|
20230919,105100,319932750,7350,7350,7350,7350,0
|
|
20230919,105000,319932750,7350,7350,7350,7350,180
|
|
20230919,104900,318609750,7350,7350,7350,7350,200
|
|
20230919,104800,317139750,7350,7360,7360,7350,172
|
|
20230919,104700,315875350,7350,7350,7350,7350,0
|
|
20230919,104600,315875350,7350,7350,7350,7350,0
|
|
20230919,104500,315875350,7350,7350,7350,7350,0
|
|
20230919,104400,315875350,7350,7350,7350,7350,0
|
|
20230919,104300,315875350,7350,7350,7350,7350,1
|
|
20230919,104200,315868000,7340,7340,7340,7340,200
|
|
20230919,104100,314400000,7350,7350,7350,7350,119
|
|
20230919,104000,313525350,7350,7350,7350,7350,309
|
|
20230919,103900,311254200,7350,7350,7360,7350,517
|
|
20230919,103800,307454220,7360,7360,7360,7360,50
|
|
20230919,103700,307086220,7360,7360,7360,7360,39
|
|
20230919,103600,306799180,7350,7350,7350,7350,0
|
|
20230919,103500,306799180,7350,7350,7350,7350,0
|
|
20230919,103400,306799180,7350,7350,7350,7350,0
|
|
20230919,103300,306799180,7350,7370,7370,7350,127
|
|
20230919,103200,305865190,7350,7360,7360,7350,27
|
|
20230919,103100,305666730,7350,7350,7350,7350,27
|
|
20230919,103000,305468280,7350,7340,7350,7340,53
|
|
20230919,102900,305079240,7340,7350,7350,7340,251
|
|
20230919,102800,303235390,7350,7350,7350,7350,90
|
|
20230919,102700,302573890,7370,7370,7370,7370,20
|
|
20230919,102600,302426490,7350,7350,7350,7350,4
|
|
20230919,102500,302397090,7340,7340,7340,7340,0
|
|
20230919,102400,302397090,7340,7340,7340,7340,401
|
|
20230919,102300,299453750,7350,7360,7360,7350,51
|
|
20230919,102200,299078890,7360,7360,7360,7360,11
|
|
20230919,102100,298997930,7360,7350,7360,7350,139
|
|
20230919,102000,297975390,7360,7360,7360,7360,17
|
|
20230919,101900,297850270,7360,7320,7360,7320,4
|
|
20230919,101800,297820950,7310,7310,7310,7310,0
|
|
20230919,101700,297820950,7310,7330,7330,7310,1476
|
|
20230919,101600,287023040,7330,7390,7390,7330,8643
|
|
20230919,101500,223499560,7390,7390,7390,7390,47
|
|
20230919,101400,223152230,7390,7390,7390,7390,1165
|
|
20230919,101300,214542880,7380,7380,7380,7380,0
|
|
20230919,101200,214542880,7380,7380,7380,7380,84
|
|
20230919,101100,213922960,7380,7370,7380,7370,402
|
|
20230919,101000,210959200,7380,7380,7380,7380,2
|
|
20230919,100900,210944440,7380,7380,7380,7380,0
|
|
20230919,100800,210944440,7380,7380,7380,7380,50
|
|
20230919,100700,210575440,7370,7370,7370,7370,0
|
|
20230919,100600,210575440,7370,7370,7370,7370,143
|
|
20230919,100500,209521530,7370,7380,7380,7370,130
|
|
20230919,100400,208562140,7380,7380,7380,7380,50
|
|
20230919,100300,208193140,7370,7370,7370,7370,683
|
|
20230919,100200,203159430,7380,7380,7380,7380,1964
|
|
20230919,100100,188665110,7390,7380,7390,7380,471
|
|
20230919,100000,185188620,7380,7380,7380,7380,0
|
|
20230919,095900,185188620,7380,7390,7390,7380,370
|
|
20230919,095800,182457150,7400,7400,7400,7400,67
|
|
20230919,095700,181961350,7400,7400,7400,7400,20
|
|
20230919,095600,181813350,7400,7400,7400,7400,1
|
|
20230919,095500,181805950,7390,7390,7390,7390,0
|
|
20230919,095400,181805950,7390,7390,7390,7390,1
|
|
20230919,095300,181798560,7390,7390,7390,7390,300
|
|
20230919,095200,179581560,7390,7390,7390,7390,0
|
|
20230919,095100,179581560,7390,7390,7400,7390,116
|
|
20230919,095000,178724130,7390,7390,7390,7390,638
|
|
20230919,094900,174009310,7400,7400,7400,7400,30
|
|
20230919,094800,173787310,7390,7400,7400,7390,1250
|
|
20230919,094700,164538140,7420,7420,7420,7420,52
|
|
20230919,094600,164152300,7420,7410,7420,7400,960
|
|
20230919,094500,157038720,7390,7390,7390,7390,7
|
|
20230919,094400,156986990,7380,7380,7380,7380,89
|
|
20230919,094300,156330170,7380,7380,7380,7380,353
|
|
20230919,094200,153725030,7380,7380,7380,7380,18
|
|
20230919,094100,153592190,7410,7400,7410,7370,2664
|
|
20230919,094000,133915830,7400,7410,7410,7400,1243
|
|
20230919,093900,124711520,7430,7430,7430,7430,0
|
|
20230919,093800,124711520,7430,7430,7430,7430,1
|
|
20230919,093700,124704090,7410,7410,7410,7410,618
|
|
20230919,093600,120124710,7410,7410,7410,7410,346
|
|
20230919,093500,117560850,7410,7410,7410,7410,0
|
|
20230919,093400,117560850,7410,7410,7410,7410,14
|
|
20230919,093300,117457110,7410,7430,7430,7410,412
|
|
20230919,093200,114404170,7410,7410,7410,7410,163
|
|
20230919,093100,113196340,7410,7410,7410,7410,2
|
|
20230919,093000,113181520,7410,7410,7410,7410,117
|
|
20230919,092900,112314550,7410,7410,7410,7410,18
|
|
20230919,092800,112181170,7410,7410,7410,7410,0
|
|
20230919,092700,112181170,7410,7410,7410,7410,92
|
|
20230919,092600,111499450,7410,7400,7410,7400,213
|
|
20230919,092500,109922900,7420,7420,7420,7420,60
|
|
20230919,092400,109477700,7420,7420,7420,7420,10
|
|
20230919,092300,109403500,7420,7420,7420,7420,25
|
|
20230919,092200,109218000,7420,7400,7420,7400,123
|
|
20230919,092100,108305640,7420,7420,7420,7420,0
|
|
20230919,092000,108305640,7420,7400,7420,7400,220
|
|
20230919,091900,106674620,7400,7400,7400,7400,60
|
|
20230919,091800,106230620,7400,7410,7410,7390,1547
|
|
20230919,091700,94786680,7400,7400,7410,7400,1330
|
|
20230919,091600,84941630,7400,7420,7420,7400,3550
|
|
20230919,091500,58612610,7430,7430,7430,7430,718
|
|
20230919,091400,53277870,7430,7430,7430,7430,3
|
|
20230919,091300,53255580,7440,7440,7440,7430,117
|
|
20230919,091200,52385130,7440,7440,7440,7440,100
|
|
20230919,091100,51641130,7430,7430,7430,7430,0
|
|
20230919,091000,51641130,7430,7430,7430,7430,0
|
|
20230919,090900,51641130,7430,7440,7440,7430,3773
|
|
20230919,090800,23606590,7430,7420,7430,7420,211
|
|
20230919,090700,22039460,7430,7430,7430,7430,10
|
|
20230919,090600,21965160,7410,7440,7440,7410,122
|
|
20230919,090500,21060480,7440,7450,7450,7410,1600
|
|
20230919,090400,9158270,7450,7450,7450,7450,276
|
|
20230919,090300,7102070,7450,7450,7450,7450,12
|
|
20230919,090200,7012670,7500,7510,7510,7500,507
|
|
20230919,090100,3205170,7510,7510,7510,7510,20
|
|
20230919,090000,3054970,7460,7460,7520,7450,408
|