599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185600,1971058170,7740,7740,7740,7740,5821
|
|
20230926,185500,1971058170,7740,7740,7740,7740,0
|
|
20230926,185400,1971058170,7740,7740,7740,7740,0
|
|
20230926,185300,1971058170,7740,7740,7740,7740,0
|
|
20230926,185200,1971058170,7740,7740,7740,7740,0
|
|
20230926,185100,1971058170,7740,7740,7740,7740,0
|
|
20230926,185000,1971058170,7740,7740,7740,7740,0
|
|
20230926,184900,1971058170,7740,7740,7740,7740,0
|
|
20230926,184800,1971058170,7740,7740,7740,7740,0
|
|
20230926,184700,1971058170,7740,7740,7740,7740,0
|
|
20230926,184600,1971058170,7740,7740,7740,7740,0
|
|
20230926,184500,1971058170,7740,7740,7740,7740,0
|
|
20230926,184400,1971058170,7740,7740,7740,7740,0
|
|
20230926,184300,1971058170,7740,7740,7740,7740,0
|
|
20230926,184200,1971058170,7740,7740,7740,7740,0
|
|
20230926,184100,1971058170,7740,7740,7740,7740,0
|
|
20230926,184000,1971058170,7740,7740,7740,7740,0
|
|
20230926,183900,1971058170,7740,7740,7740,7740,0
|
|
20230926,183800,1971058170,7740,7740,7740,7740,0
|
|
20230926,183700,1971058170,7740,7740,7740,7740,0
|
|
20230926,183600,1971058170,7740,7740,7740,7740,0
|
|
20230926,183500,1971058170,7740,7740,7740,7740,0
|
|
20230926,183400,1971058170,7740,7740,7740,7740,0
|
|
20230926,183300,1971058170,7740,7740,7740,7740,0
|
|
20230926,183200,1971058170,7740,7740,7740,7740,0
|
|
20230926,183100,1971058170,7740,7740,7740,7740,0
|
|
20230926,183000,1971058170,7740,7740,7740,7740,0
|
|
20230926,182900,1971058170,7740,7740,7740,7740,0
|
|
20230926,182800,1971058170,7740,7740,7740,7740,0
|
|
20230926,182700,1971058170,7740,7740,7740,7740,0
|
|
20230926,182600,1971058170,7740,7740,7740,7740,5821
|
|
20230926,182500,1971058170,7740,7740,7740,7740,0
|
|
20230926,182400,1971058170,7740,7740,7740,7740,0
|
|
20230926,182300,1971058170,7740,7740,7740,7740,0
|
|
20230926,182200,1971058170,7740,7740,7740,7740,0
|
|
20230926,182100,1971058170,7740,7740,7740,7740,0
|
|
20230926,182000,1971058170,7740,7740,7740,7740,0
|
|
20230926,181900,1971058170,7740,7740,7740,7740,0
|
|
20230926,181800,1971058170,7740,7740,7740,7740,0
|
|
20230926,181700,1971058170,7740,7740,7740,7740,0
|
|
20230926,181600,1971058170,7740,7740,7740,7740,0
|
|
20230926,181500,1971058170,7740,7740,7740,7740,0
|
|
20230926,181400,1971058170,7740,7740,7740,7740,0
|
|
20230926,181300,1971058170,7740,7740,7740,7740,0
|
|
20230926,181200,1971058170,7740,7740,7740,7740,0
|
|
20230926,181100,1971058170,7740,7740,7740,7740,0
|
|
20230926,181000,1971058170,7740,7740,7740,7740,0
|
|
20230926,180900,1971058170,7740,7740,7740,7740,0
|
|
20230926,180800,1971058170,7740,7740,7740,7740,0
|
|
20230926,180700,1971058170,7740,7740,7740,7740,0
|
|
20230926,180600,1971058170,7740,7740,7740,7740,0
|
|
20230926,180500,1971058170,7740,7740,7740,7740,0
|
|
20230926,180400,1971058170,7740,7740,7740,7740,0
|
|
20230926,180300,1971058170,7740,7740,7740,7740,0
|
|
20230926,180200,1971058170,7740,7740,7740,7740,0
|
|
20230926,180100,1971058170,7740,7740,7740,7740,0
|
|
20230926,180000,1971058170,7740,7740,7740,7740,0
|
|
20230926,175900,1971058170,7740,7740,7740,7740,0
|
|
20230926,175800,1971058170,7740,7740,7740,7740,0
|
|
20230926,175700,1971058170,7740,7740,7740,7740,0
|
|
20230926,175600,1971058170,7740,7740,7740,7740,5821
|
|
20230926,175500,1971058170,7740,7740,7740,7740,0
|
|
20230926,175400,1971058170,7740,7740,7740,7740,0
|
|
20230926,175300,1971058170,7740,7740,7740,7740,0
|
|
20230926,175200,1971058170,7740,7740,7740,7740,0
|
|
20230926,175100,1971058170,7740,7740,7740,7740,0
|
|
20230926,175000,1971058170,7740,7740,7740,7740,0
|
|
20230926,174900,1971058170,7740,7740,7740,7740,0
|
|
20230926,174800,1971058170,7740,7740,7740,7740,0
|
|
20230926,174700,1971058170,7740,7740,7740,7740,0
|
|
20230926,174600,1971058170,7740,7740,7740,7740,0
|
|
20230926,174500,1971058170,7740,7740,7740,7740,0
|
|
20230926,174400,1971058170,7740,7740,7740,7740,0
|
|
20230926,174300,1971058170,7740,7740,7740,7740,0
|
|
20230926,174200,1971058170,7740,7740,7740,7740,0
|
|
20230926,174100,1971058170,7740,7740,7740,7740,0
|
|
20230926,174000,1971058170,7740,7740,7740,7740,0
|
|
20230926,173900,1971058170,7740,7740,7740,7740,0
|
|
20230926,173800,1971058170,7740,7740,7740,7740,0
|
|
20230926,173700,1971058170,7740,7740,7740,7740,0
|
|
20230926,173600,1971058170,7740,7740,7740,7740,0
|
|
20230926,173500,1971058170,7740,7740,7740,7740,0
|
|
20230926,173400,1971058170,7740,7740,7740,7740,0
|
|
20230926,173300,1971058170,7740,7740,7740,7740,0
|
|
20230926,173200,1971058170,7740,7740,7740,7740,0
|
|
20230926,173100,1971058170,7740,7740,7740,7740,0
|
|
20230926,173000,1971058170,7740,7740,7740,7740,0
|
|
20230926,172900,1971058170,7740,7740,7740,7740,0
|
|
20230926,172800,1971058170,7740,7740,7740,7740,0
|
|
20230926,172700,1971058170,7740,7740,7740,7740,0
|
|
20230926,172600,1971058170,7740,7740,7740,7740,5821
|
|
20230926,172500,1971058170,7740,7740,7740,7740,0
|
|
20230926,172400,1971058170,7740,7740,7740,7740,0
|
|
20230926,172300,1971058170,7740,7740,7740,7740,0
|
|
20230926,172200,1971058170,7740,7740,7740,7740,0
|
|
20230926,172100,1971058170,7740,7740,7740,7740,0
|
|
20230926,172000,1971058170,7740,7740,7740,7740,0
|
|
20230926,171900,1971058170,7740,7740,7740,7740,0
|
|
20230926,171800,1971058170,7740,7740,7740,7740,0
|
|
20230926,171700,1971058170,7740,7740,7740,7740,0
|
|
20230926,171600,1971058170,7740,7740,7740,7740,0
|
|
20230926,171500,1971058170,7740,7740,7740,7740,0
|
|
20230926,171400,1971058170,7740,7740,7740,7740,0
|
|
20230926,171300,1971058170,7740,7740,7740,7740,0
|
|
20230926,171200,1971058170,7740,7740,7740,7740,0
|
|
20230926,171100,1971058170,7740,7740,7740,7740,0
|
|
20230926,171000,1971058170,7740,7740,7740,7740,0
|
|
20230926,170900,1971058170,7740,7740,7740,7740,0
|
|
20230926,170800,1971058170,7740,7740,7740,7740,0
|
|
20230926,170700,1971058170,7740,7740,7740,7740,0
|
|
20230926,170600,1971058170,7740,7740,7740,7740,0
|
|
20230926,170500,1971058170,7740,7740,7740,7740,0
|
|
20230926,170400,1971058170,7740,7740,7740,7740,0
|
|
20230926,170300,1971058170,7740,7740,7740,7740,0
|
|
20230926,170200,1971058170,7740,7740,7740,7740,0
|
|
20230926,170100,1971058170,7740,7740,7740,7740,0
|
|
20230926,170000,1971058170,7740,7740,7740,7740,0
|
|
20230926,165900,1971058170,7740,7740,7740,7740,0
|
|
20230926,165800,1971058170,7740,7740,7740,7740,0
|
|
20230926,165700,1971058170,7740,7740,7740,7740,0
|
|
20230926,165600,1971058170,7740,7740,7740,7740,5821
|
|
20230926,165500,1971058170,7740,7740,7740,7740,0
|
|
20230926,165400,1971058170,7740,7740,7740,7740,0
|
|
20230926,165300,1971058170,7740,7740,7740,7740,0
|
|
20230926,165200,1971058170,7740,7740,7740,7740,0
|
|
20230926,165100,1971058170,7740,7740,7740,7740,0
|
|
20230926,165000,1971058170,7740,7740,7740,7740,0
|
|
20230926,164900,1971058170,7740,7740,7740,7740,0
|
|
20230926,164800,1971058170,7740,7740,7740,7740,0
|
|
20230926,164700,1971058170,7740,7740,7740,7740,0
|
|
20230926,164600,1971058170,7740,7740,7740,7740,0
|
|
20230926,164500,1971058170,7740,7740,7740,7740,0
|
|
20230926,164400,1971058170,7740,7740,7740,7740,0
|
|
20230926,164300,1971058170,7740,7740,7740,7740,0
|
|
20230926,164200,1971058170,7740,7740,7740,7740,0
|
|
20230926,164100,1971058170,7740,7740,7740,7740,0
|
|
20230926,164000,1971058170,7740,7740,7740,7740,0
|
|
20230926,163900,1971058170,7740,7740,7740,7740,0
|
|
20230926,163800,1971058170,7740,7740,7740,7740,0
|
|
20230926,163700,1971058170,7740,7740,7740,7740,0
|
|
20230926,163600,1971058170,7740,7740,7740,7740,0
|
|
20230926,163500,1971058170,7740,7740,7740,7740,0
|
|
20230926,163400,1971058170,7740,7740,7740,7740,0
|
|
20230926,163300,1971058170,7740,7740,7740,7740,0
|
|
20230926,163200,1971058170,7740,7740,7740,7740,0
|
|
20230926,163100,1971058170,7740,7740,7740,7740,0
|
|
20230926,163000,1971058170,7740,7740,7740,7740,0
|
|
20230926,162900,1971058170,7740,7740,7740,7740,0
|
|
20230926,162800,1971058170,7740,7740,7740,7740,0
|
|
20230926,162700,1971058170,7740,7740,7740,7740,0
|
|
20230926,162600,1971058170,7740,7740,7740,7740,5821
|
|
20230926,162500,1971058170,7740,7740,7740,7740,0
|
|
20230926,162400,1971058170,7740,7740,7740,7740,0
|
|
20230926,162300,1971058170,7740,7740,7740,7740,0
|
|
20230926,162200,1971058170,7740,7740,7740,7740,0
|
|
20230926,162100,1971058170,7740,7740,7740,7740,0
|
|
20230926,162000,1971058170,7740,7740,7740,7740,0
|
|
20230926,161900,1971058170,7740,7740,7740,7740,0
|
|
20230926,161800,1971058170,7740,7740,7740,7740,0
|
|
20230926,161700,1971058170,7740,7740,7740,7740,0
|
|
20230926,161600,1971058170,7740,7740,7740,7740,0
|
|
20230926,161500,1971058170,7740,7740,7740,7740,0
|
|
20230926,161400,1971058170,7740,7740,7740,7740,0
|
|
20230926,161300,1971058170,7740,7740,7740,7740,0
|
|
20230926,161200,1971058170,7740,7740,7740,7740,0
|
|
20230926,161100,1971058170,7740,7740,7740,7740,0
|
|
20230926,161000,1971058170,7740,7740,7740,7740,0
|
|
20230926,160900,1971058170,7740,7740,7740,7740,0
|
|
20230926,160800,1971058170,7740,7740,7740,7740,0
|
|
20230926,160700,1971058170,7740,7740,7740,7740,0
|
|
20230926,160600,1971058170,7740,7740,7740,7740,0
|
|
20230926,160500,1971058170,7740,7740,7740,7740,0
|
|
20230926,160400,1971058170,7740,7740,7740,7740,0
|
|
20230926,160300,1971058170,7740,7740,7740,7740,0
|
|
20230926,160200,1971058170,7740,7740,7740,7740,0
|
|
20230926,160100,1971058170,7740,7740,7740,7740,0
|
|
20230926,160000,1971058170,7740,7740,7740,7740,0
|
|
20230926,155900,1971058170,7740,7740,7740,7740,0
|
|
20230926,155800,1971058170,7740,7740,7740,7740,0
|
|
20230926,155700,1971058170,7740,7740,7740,7740,0
|
|
20230926,155600,1971058170,7740,7740,7740,7740,5821
|
|
20230926,155500,1971058170,7740,7740,7740,7740,0
|
|
20230926,155400,1971058170,7740,7740,7740,7740,0
|
|
20230926,155300,1971058170,7740,7740,7740,7740,0
|
|
20230926,155200,1971058170,7740,7740,7740,7740,0
|
|
20230926,155100,1971058170,7740,7740,7740,7740,0
|
|
20230926,155000,1971058170,7740,7740,7740,7740,0
|
|
20230926,154900,1971058170,7740,7740,7740,7740,0
|
|
20230926,154800,1971058170,7740,7740,7740,7740,0
|
|
20230926,154700,1971058170,7740,7740,7740,7740,0
|
|
20230926,154600,1971058170,7740,7740,7740,7740,0
|
|
20230926,154500,1971058170,7740,7740,7740,7740,0
|
|
20230926,154400,1971058170,7740,7740,7740,7740,0
|
|
20230926,154300,1971058170,7740,7740,7740,7740,0
|
|
20230926,154200,1971058170,7740,7740,7740,7740,0
|
|
20230926,154100,1971058170,7740,7740,7740,7740,0
|
|
20230926,154000,1971058170,7740,7740,7740,7740,0
|
|
20230926,153900,1971058170,7740,7740,7740,7740,0
|
|
20230926,153800,1971058170,7740,7740,7740,7740,0
|
|
20230926,153700,1971058170,7740,7740,7740,7740,0
|
|
20230926,153600,1971058170,7740,7740,7740,7740,0
|
|
20230926,153500,1971058170,7740,7740,7740,7740,0
|
|
20230926,153400,1971058170,7740,7740,7740,7740,0
|
|
20230926,153300,1971058170,7740,7740,7740,7740,0
|
|
20230926,153200,1971058170,7740,7740,7740,7740,0
|
|
20230926,153100,1971058170,7740,7740,7740,7740,0
|
|
20230926,153000,1971058170,7740,7740,7740,7740,5821
|
|
20230926,152900,1926003630,7740,7740,7740,7740,0
|
|
20230926,152800,1926003630,7740,7740,7740,7740,0
|
|
20230926,152700,1926003630,7740,7740,7740,7740,0
|
|
20230926,152600,1926003630,7740,7740,7740,7740,0
|
|
20230926,152500,1926003630,7740,7740,7740,7740,0
|
|
20230926,152400,1926003630,7740,7740,7740,7740,0
|
|
20230926,152300,1926003630,7740,7740,7740,7740,0
|
|
20230926,152200,1926003630,7740,7740,7740,7740,0
|
|
20230926,152100,1926003630,7740,7740,7740,7740,0
|
|
20230926,152000,1926003630,7740,7740,7740,7740,0
|
|
20230926,151900,1926003630,7740,7750,7750,7730,581
|
|
20230926,151800,1921506880,7750,7750,7750,7730,1354
|
|
20230926,151700,1911031370,7750,7740,7750,7740,581
|
|
20230926,151600,1906533640,7730,7750,7750,7730,1439
|
|
20230926,151500,1895398310,7740,7750,7750,7740,125
|
|
20230926,151400,1894430760,7740,7740,7750,7730,1240
|
|
20230926,151300,1884836190,7740,7740,7740,7730,294
|
|
20230926,151200,1882562220,7740,7740,7740,7740,0
|
|
20230926,151100,1882562220,7740,7740,7740,7740,95
|
|
20230926,151000,1881826920,7740,7730,7740,7730,514
|
|
20230926,150900,1877852170,7740,7730,7750,7730,2073
|
|
20230926,150800,1861827300,7740,7750,7750,7740,595
|
|
20230926,150700,1857221960,7750,7750,7750,7740,68
|
|
20230926,150600,1856695610,7750,7750,7760,7740,2670
|
|
20230926,150500,1836012020,7740,7750,7760,7740,5705
|
|
20230926,150400,1791847640,7750,7750,7750,7750,668
|
|
20230926,150300,1786670640,7750,7750,7750,7750,3327
|
|
20230926,150200,1760886390,7760,7760,7760,7750,1766
|
|
20230926,150100,1747195990,7760,7770,7770,7760,570
|
|
20230926,150000,1742767100,7760,7760,7770,7760,991
|
|
20230926,145900,1735076920,7760,7760,7760,7750,812
|
|
20230926,145800,1728775850,7770,7760,7780,7760,665
|
|
20230926,145700,1723608360,7760,7760,7760,7760,26
|
|
20230926,145600,1723406600,7760,7750,7760,7750,1214
|
|
20230926,145500,1713992060,7760,7760,7760,7760,107
|
|
20230926,145400,1713161740,7760,7760,7760,7750,1670
|
|
20230926,145300,1700203540,7760,7760,7760,7760,209
|
|
20230926,145200,1698581700,7760,7760,7760,7750,245
|
|
20230926,145100,1696680640,7760,7760,7760,7760,161
|
|
20230926,145000,1695431280,7760,7760,7760,7760,70
|
|
20230926,144900,1694888080,7750,7760,7760,7750,205
|
|
20230926,144800,1693298280,7760,7760,7760,7750,187
|
|
20230926,144700,1691848030,7760,7760,7760,7760,420
|
|
20230926,144600,1688588830,7750,7750,7750,7740,908
|
|
20230926,144500,1681552820,7750,7770,7770,7750,4881
|
|
20230926,144400,1643716590,7770,7770,7770,7760,658
|
|
20230926,144300,1638604560,7770,7770,7770,7770,317
|
|
20230926,144200,1636141470,7770,7770,7770,7770,100
|
|
20230926,144100,1635364470,7770,7770,7770,7770,67
|
|
20230926,144000,1634843880,7760,7760,7760,7760,560
|
|
20230926,143900,1630498280,7760,7770,7770,7760,310
|
|
20230926,143800,1628092580,7770,7770,7770,7770,40
|
|
20230926,143700,1627781780,7770,7760,7770,7760,120
|
|
20230926,143600,1626849880,7760,7770,7770,7760,2361
|
|
20230926,143500,1608527380,7770,7760,7770,7760,2
|
|
20230926,143400,1608511850,7770,7770,7770,7770,59
|
|
20230926,143300,1608053420,7760,7760,7760,7760,1352
|
|
20230926,143200,1597561900,7760,7760,7760,7750,221
|
|
20230926,143100,1595846950,7760,7760,7760,7750,681
|
|
20230926,143000,1590564820,7760,7760,7760,7760,75
|
|
20230926,142900,1589982820,7760,7760,7760,7750,111
|
|
20230926,142800,1589121560,7760,7760,7760,7760,16
|
|
20230926,142700,1588997400,7750,7760,7760,7750,938
|
|
20230926,142600,1581722860,7760,7760,7760,7760,205
|
|
20230926,142500,1580132060,7760,7760,7760,7750,220
|
|
20230926,142400,1578426410,7760,7760,7760,7760,294
|
|
20230926,142300,1576144970,7760,7770,7770,7760,309
|
|
20230926,142200,1573747110,7770,7760,7770,7760,71
|
|
20230926,142100,1573195640,7760,7760,7760,7760,162
|
|
20230926,142000,1571938520,7760,7760,7760,7760,1294
|
|
20230926,141900,1561897080,7760,7760,7760,7760,65
|
|
20230926,141800,1561392680,7760,7760,7760,7760,1
|
|
20230926,141700,1561384920,7760,7760,7760,7760,10
|
|
20230926,141600,1561307320,7760,7760,7760,7760,170
|
|
20230926,141500,1559988120,7760,7750,7760,7750,366
|
|
20230926,141400,1557151600,7760,7760,7760,7750,106
|
|
20230926,141300,1556330040,7760,7770,7770,7750,337
|
|
20230926,141200,1553713670,7770,7770,7770,7750,1813
|
|
20230926,141100,1539648380,7770,7780,7780,7760,6421
|
|
20230926,141000,1489821090,7770,7770,7780,7770,566
|
|
20230926,140900,1485422660,7770,7770,7780,7770,2989
|
|
20230926,140800,1462197120,7780,7780,7780,7780,1
|
|
20230926,140700,1462189340,7770,7780,7780,7770,206
|
|
20230926,140600,1460588710,7780,7770,7780,7770,769
|
|
20230926,140500,1454613550,7780,7780,7780,7770,32
|
|
20230926,140400,1454364890,7780,7780,7780,7780,0
|
|
20230926,140300,1454364890,7780,7780,7780,7770,13
|
|
20230926,140200,1454263850,7780,7770,7780,7770,567
|
|
20230926,140100,1449858240,7780,7770,7780,7770,1531
|
|
20230926,140000,1437962060,7780,7770,7780,7770,19
|
|
20230926,135900,1437814420,7780,7770,7780,7770,251
|
|
20230926,135800,1435863640,7780,7770,7780,7770,43
|
|
20230926,135700,1435529240,7770,7780,7780,7770,212
|
|
20230926,135600,1433881880,7780,7780,7780,7770,765
|
|
20230926,135500,1427937410,7780,7780,7780,7780,107
|
|
20230926,135400,1427104950,7780,7780,7780,7780,1121
|
|
20230926,135300,1418383570,7790,7790,7790,7790,11
|
|
20230926,135200,1418297880,7790,7780,7790,7780,301
|
|
20230926,135100,1415956090,7790,7790,7790,7790,26
|
|
20230926,135000,1415753550,7790,7780,7790,7780,113
|
|
20230926,134900,1414874400,7790,7780,7790,7780,27
|
|
20230926,134800,1414664080,7790,7780,7790,7780,304
|
|
20230926,134700,1412298950,7790,7790,7790,7780,153
|
|
20230926,134600,1411107090,7780,7780,7780,7780,1
|
|
20230926,134500,1411099310,7780,7780,7780,7780,2201
|
|
20230926,134400,1393975530,7780,7790,7790,7780,170
|
|
20230926,134300,1392651330,7790,7790,7790,7790,50
|
|
20230926,134200,1392261830,7780,7780,7780,7780,1721
|
|
20230926,134100,1378872450,7780,7790,7790,7780,122
|
|
20230926,134000,1377922220,7790,7790,7790,7790,382
|
|
20230926,133900,1374946440,7790,7790,7790,7790,8
|
|
20230926,133800,1374884120,7790,7790,7790,7790,86
|
|
20230926,133700,1374214180,7790,7800,7800,7780,121
|
|
20230926,133600,1373271310,7790,7790,7790,7790,991
|
|
20230926,133500,1365551420,7800,7790,7800,7790,16
|
|
20230926,133400,1365426720,7800,7790,7800,7790,13
|
|
20230926,133300,1365325340,7800,7800,7800,7800,3
|
|
20230926,133200,1365301940,7790,7800,7800,7790,62
|
|
20230926,133100,1364818920,7790,7790,7790,7790,172
|
|
20230926,133000,1363479040,7790,7790,7790,7790,1
|
|
20230926,132900,1363471250,7790,7770,7790,7770,354
|
|
20230926,132800,1360718470,7770,7780,7780,7770,1077
|
|
20230926,132700,1352344500,7780,7780,7780,7780,35
|
|
20230926,132600,1352072200,7780,7780,7780,7770,81
|
|
20230926,132500,1351442040,7780,7780,7780,7780,51
|
|
20230926,132400,1351045260,7780,7780,7780,7780,2839
|
|
20230926,132300,1328957840,7780,7790,7800,7780,1060
|
|
20230926,132200,1320710210,7790,7790,7790,7790,162
|
|
20230926,132100,1319448230,7790,7790,7790,7790,7654
|
|
20230926,132000,1259823570,7790,7790,7790,7790,370
|
|
20230926,131900,1256941270,7800,7790,7800,7790,1336
|
|
20230926,131800,1246526470,7800,7800,7800,7790,164
|
|
20230926,131700,1245247370,7800,7800,7800,7800,365
|
|
20230926,131600,1242400370,7800,7800,7800,7800,81
|
|
20230926,131500,1241768570,7800,7800,7800,7800,201
|
|
20230926,131400,1240200770,7800,7800,7810,7800,2755
|
|
20230926,131300,1218710890,7810,7810,7810,7800,259
|
|
20230926,131200,1216689100,7800,7800,7800,7800,0
|
|
20230926,131100,1216689100,7800,7800,7800,7800,438
|
|
20230926,131000,1213272700,7800,7800,7800,7800,0
|
|
20230926,130900,1213272700,7800,7800,7800,7800,65
|
|
20230926,130800,1212765700,7800,7800,7800,7800,0
|
|
20230926,130700,1212765700,7800,7800,7800,7800,439
|
|
20230926,130600,1209341500,7800,7810,7810,7800,2341
|
|
20230926,130500,1191081020,7810,7810,7810,7810,68
|
|
20230926,130400,1190549940,7810,7810,7810,7810,159
|
|
20230926,130300,1189308150,7810,7800,7810,7800,1178
|
|
20230926,130200,1180119400,7800,7810,7810,7800,537
|
|
20230926,130100,1175930430,7810,7810,7810,7800,490
|
|
20230926,130000,1172108160,7810,7810,7810,7800,205
|
|
20230926,125900,1170509130,7810,7810,7810,7810,5
|
|
20230926,125800,1170470080,7810,7800,7810,7800,323
|
|
20230926,125700,1167950670,7810,7800,7810,7800,80
|
|
20230926,125600,1167325890,7800,7830,7830,7800,7037
|
|
20230926,125500,1112401680,7830,7830,7830,7820,518
|
|
20230926,125400,1108350180,7830,7830,7830,7830,513
|
|
20230926,125300,1104333390,7830,7820,7830,7820,30
|
|
20230926,125200,1104098780,7820,7820,7820,7820,71
|
|
20230926,125100,1103543560,7820,7810,7820,7810,84
|
|
20230926,125000,1102886810,7810,7820,7820,7810,118
|
|
20230926,124900,1101964720,7820,7820,7820,7820,258
|
|
20230926,124800,1099947160,7830,7830,7830,7820,3
|
|
20230926,124700,1099923680,7820,7820,7820,7810,168
|
|
20230926,124600,1098609960,7810,7820,7820,7810,103
|
|
20230926,124500,1097804870,7820,7820,7820,7820,1
|
|
20230926,124400,1097797050,7820,7800,7820,7800,186
|
|
20230926,124300,1096344390,7810,7800,7810,7800,159
|
|
20230926,124200,1095103100,7810,7820,7820,7810,411
|
|
20230926,124100,1091893180,7810,7810,7810,7810,230
|
|
20230926,124000,1090096880,7810,7830,7830,7810,1005
|
|
20230926,123900,1082243840,7830,7840,7850,7830,591
|
|
20230926,123800,1077614250,7840,7840,7840,7840,196
|
|
20230926,123700,1076077610,7840,7840,7840,7840,100
|
|
20230926,123600,1075293610,7840,7840,7840,7840,72
|
|
20230926,123500,1074729130,7840,7840,7840,7840,123
|
|
20230926,123400,1073764810,7830,7850,7850,7830,295
|
|
20230926,123300,1071453190,7850,7850,7850,7840,81
|
|
20230926,123200,1070817390,7850,7840,7850,7840,578
|
|
20230926,123100,1066281540,7840,7840,7850,7840,489
|
|
20230926,123000,1062447770,7840,7840,7840,7840,70
|
|
20230926,122900,1061898970,7840,7840,7850,7830,779
|
|
20230926,122800,1055793080,7850,7850,7850,7840,166
|
|
20230926,122700,1054489990,7850,7840,7850,7840,155
|
|
20230926,122600,1053274780,7840,7840,7840,7840,112
|
|
20230926,122500,1052396700,7840,7840,7840,7840,153
|
|
20230926,122400,1051197180,7840,7840,7840,7830,69
|
|
20230926,122300,1050656230,7840,7840,7840,7840,104
|
|
20230926,122200,1049840870,7840,7840,7840,7830,240
|
|
20230926,122100,1047959610,7840,7840,7840,7830,77
|
|
20230926,122000,1047356020,7840,7840,7840,7830,164
|
|
20230926,121900,1046070550,7840,7840,7850,7840,227
|
|
20230926,121800,1044290210,7840,7840,7850,7840,92
|
|
20230926,121700,1043568580,7850,7850,7850,7840,104
|
|
20230926,121600,1042752510,7850,7850,7850,7840,140
|
|
20230926,121500,1041654480,7840,7840,7850,7840,54
|
|
20230926,121400,1041230970,7860,7860,7860,7860,0
|
|
20230926,121300,1041230970,7860,7840,7860,7840,3432
|
|
20230926,121200,1014294750,7840,7820,7840,7820,3556
|
|
20230926,121100,986454330,7820,7820,7820,7820,1
|
|
20230926,121000,986446510,7820,7820,7820,7820,20
|
|
20230926,120900,986290110,7810,7810,7810,7810,459
|
|
20230926,120800,982705320,7810,7810,7810,7810,134
|
|
20230926,120700,981658780,7810,7810,7810,7810,5
|
|
20230926,120600,981619730,7800,7810,7810,7800,2647
|
|
20230926,120500,960950640,7810,7810,7810,7810,22
|
|
20230926,120400,960778820,7810,7810,7810,7810,0
|
|
20230926,120300,960778820,7810,7810,7810,7810,0
|
|
20230926,120200,960778820,7810,7810,7810,7810,104
|
|
20230926,120100,959966580,7810,7810,7810,7810,0
|
|
20230926,120000,959966580,7810,7810,7810,7810,1225
|
|
20230926,115900,950399330,7820,7820,7820,7820,0
|
|
20230926,115800,950399330,7820,7820,7820,7820,33
|
|
20230926,115700,950141270,7820,7810,7820,7810,11
|
|
20230926,115600,950055340,7820,7810,7820,7810,252
|
|
20230926,115500,948087200,7810,7800,7810,7800,6
|
|
20230926,115400,948040390,7810,7810,7820,7810,1126
|
|
20230926,115300,939243830,7820,7810,7820,7810,36
|
|
20230926,115200,938962320,7820,7810,7820,7810,193
|
|
20230926,115100,937453070,7820,7810,7820,7810,71
|
|
20230926,115000,936898360,7810,7800,7810,7800,150
|
|
20230926,114900,935726880,7810,7800,7810,7800,68
|
|
20230926,114800,935196120,7800,7800,7810,7800,224
|
|
20230926,114700,933448910,7800,7810,7810,7800,274
|
|
20230926,114600,931310390,7800,7800,7810,7800,202
|
|
20230926,114500,929733790,7800,7800,7800,7800,172
|
|
20230926,114400,928392190,7790,7800,7810,7790,190
|
|
20230926,114300,926910180,7800,7800,7800,7800,111
|
|
20230926,114200,926044380,7810,7800,7810,7800,77
|
|
20230926,114100,925443700,7800,7800,7800,7800,503
|
|
20230926,114000,921520300,7800,7800,7800,7800,18
|
|
20230926,113900,921379900,7800,7800,7800,7800,9
|
|
20230926,113800,921309700,7800,7800,7800,7800,1529
|
|
20230926,113700,909383500,7800,7800,7800,7790,2283
|
|
20230926,113600,891586110,7790,7790,7790,7790,107
|
|
20230926,113500,890752580,7790,7790,7790,7790,104
|
|
20230926,113400,889942420,7800,7800,7800,7800,104
|
|
20230926,113300,889131220,7800,7800,7800,7790,243
|
|
20230926,113200,887237830,7800,7790,7800,7790,350
|
|
20230926,113100,884510980,7800,7780,7800,7780,513
|
|
20230926,113000,880516980,7790,7800,7800,7790,1210
|
|
20230926,112900,871090760,7800,7800,7800,7800,392
|
|
20230926,112800,868033160,7800,7800,7800,7800,0
|
|
20230926,112700,868033160,7800,7800,7800,7800,9
|
|
20230926,112600,867962960,7800,7800,7810,7800,171
|
|
20230926,112500,866628140,7800,7800,7800,7800,574
|
|
20230926,112400,862150940,7810,7810,7810,7810,0
|
|
20230926,112300,862150940,7810,7810,7810,7810,16
|
|
20230926,112200,862025980,7810,7810,7810,7810,3
|
|
20230926,112100,862002550,7810,7810,7810,7810,1
|
|
20230926,112000,861994740,7800,7790,7800,7790,115
|
|
20230926,111900,861097770,7790,7800,7800,7790,392
|
|
20230926,111800,858043420,7800,7800,7800,7800,104
|
|
20230926,111700,857232220,7800,7800,7800,7800,168
|
|
20230926,111600,855921820,7800,7800,7800,7800,68
|
|
20230926,111500,855391420,7810,7790,7810,7790,1578
|
|
20230926,111400,843098610,7800,7800,7800,7800,14
|
|
20230926,111300,842989410,7790,7800,7800,7790,201
|
|
20230926,111200,841421620,7800,7800,7800,7800,47
|
|
20230926,111100,841055020,7790,7790,7790,7790,165
|
|
20230926,111000,839769670,7790,7800,7800,7790,2880
|
|
20230926,110900,817334400,7800,7810,7810,7800,3894
|
|
20230926,110800,786958480,7810,7810,7810,7810,14
|
|
20230926,110700,786849140,7810,7800,7810,7790,2351
|
|
20230926,110600,768509420,7790,7790,7790,7790,0
|
|
20230926,110500,768509420,7790,7790,7790,7790,1
|
|
20230926,110400,768501630,7790,7780,7790,7780,563
|
|
20230926,110300,764117810,7790,7790,7800,7790,445
|
|
20230926,110200,760651250,7790,7800,7800,7790,535
|
|
20230926,110100,756483250,7790,7800,7800,7790,974
|
|
20230926,110000,748895080,7800,7790,7800,7790,4
|
|
20230926,105900,748863910,7800,7800,7800,7800,6
|
|
20230926,105800,748817110,7790,7790,7790,7790,1
|
|
20230926,105700,748809320,7800,7800,7800,7800,304
|
|
20230926,105600,746438120,7800,7790,7800,7780,620
|
|
20230926,105500,741612870,7790,7790,7800,7790,618
|
|
20230926,105400,736798640,7790,7790,7790,7790,1089
|
|
20230926,105300,728315330,7790,7790,7790,7790,60
|
|
20230926,105200,727847930,7800,7790,7800,7790,1001
|
|
20230926,105100,720050130,7790,7800,7810,7790,21
|
|
20230926,105000,719886350,7790,7790,7790,7790,1
|
|
20230926,104900,719878560,7800,7810,7810,7800,1489
|
|
20230926,104800,708261210,7810,7810,7820,7810,670
|
|
20230926,104700,703028480,7830,7820,7830,7820,22
|
|
20230926,104600,702856420,7830,7820,7830,7820,503
|
|
20230926,104500,698922930,7820,7810,7820,7810,675
|
|
20230926,104400,693651170,7810,7820,7820,7810,239
|
|
20230926,104300,691784200,7820,7810,7820,7810,286
|
|
20230926,104200,689548280,7810,7820,7820,7810,1003
|
|
20230926,104100,681711620,7820,7840,7840,7820,735
|
|
20230926,104000,675956690,7840,7840,7840,7830,928
|
|
20230926,103900,668681770,7840,7850,7850,7840,1078
|
|
20230926,103800,660220830,7840,7830,7850,7830,312
|
|
20230926,103700,657775310,7830,7830,7830,7830,206
|
|
20230926,103600,656162330,7830,7830,7830,7830,115
|
|
20230926,103500,655261880,7820,7830,7830,7820,104
|
|
20230926,103400,654448550,7820,7820,7830,7820,442
|
|
20230926,103300,650992090,7820,7810,7830,7810,226
|
|
20230926,103200,649225870,7810,7810,7810,7800,2090
|
|
20230926,103100,632915610,7820,7820,7820,7810,165
|
|
20230926,103000,631625920,7820,7810,7820,7810,759
|
|
20230926,102900,625692090,7800,7810,7810,7800,805
|
|
20230926,102800,619409640,7810,7780,7810,7780,61
|
|
20230926,102700,618935030,7810,7770,7810,7770,102
|
|
20230926,102600,618142450,7770,7760,7800,7760,3260
|
|
20230926,102500,592745570,7760,7770,7770,7760,3060
|
|
20230926,102400,568997880,7780,7780,7780,7780,7
|
|
20230926,102300,568943420,7770,7780,7780,7770,584
|
|
20230926,102200,564405700,7770,7770,7770,7770,198
|
|
20230926,102100,562867240,7770,7770,7770,7770,2042
|
|
20230926,102000,547000900,7770,7770,7770,7770,1678
|
|
20230926,101900,533962840,7770,7770,7770,7770,2080
|
|
20230926,101800,517801240,7770,7770,7780,7760,824
|
|
20230926,101700,511400100,7770,7770,7770,7760,91
|
|
20230926,101600,510693530,7770,7770,7780,7770,1299
|
|
20230926,101500,500600280,7770,7780,7780,7770,116
|
|
20230926,101400,499698750,7780,7790,7790,7780,982
|
|
20230926,101300,492058690,7790,7790,7790,7790,164
|
|
20230926,101200,490781130,7800,7790,7800,7790,303
|
|
20230926,101100,488419530,7800,7800,7800,7790,1420
|
|
20230926,101000,477345860,7810,7820,7820,7810,349
|
|
20230926,100900,474620140,7820,7810,7820,7810,26
|
|
20230926,100800,474416830,7810,7810,7820,7810,208
|
|
20230926,100700,472791900,7810,7810,7810,7810,14
|
|
20230926,100600,472682560,7810,7800,7810,7800,52
|
|
20230926,100500,472276690,7800,7800,7800,7800,35
|
|
20230926,100400,472003690,7800,7800,7800,7800,1035
|
|
20230926,100300,463930690,7780,7790,7800,7780,106
|
|
20230926,100200,463104850,7780,7790,7790,7780,615
|
|
20230926,100100,458317760,7790,7790,7790,7780,517
|
|
20230926,100000,454290340,7780,7780,7790,7780,14
|
|
20230926,095900,454181300,7800,7780,7800,7780,244
|
|
20230926,095800,452279140,7780,7780,7780,7780,10
|
|
20230926,095700,452201340,7780,7780,7800,7770,746
|
|
20230926,095600,446390430,7780,7780,7780,7780,439
|
|
20230926,095500,442975010,7780,7790,7790,7780,870
|
|
20230926,095400,436204490,7780,7780,7790,7780,214
|
|
20230926,095300,434539480,7780,7790,7790,7780,11
|
|
20230926,095200,434453850,7790,7790,7810,7780,960
|
|
20230926,095100,426976050,7800,7800,7800,7800,101
|
|
20230926,095000,426188250,7800,7780,7800,7780,292
|
|
20230926,094900,423914250,7770,7800,7800,7770,104
|
|
20230926,094800,423105000,7800,7800,7810,7760,764
|
|
20230926,094700,417157880,7800,7780,7800,7780,2076
|
|
20230926,094600,400987540,7780,7790,7790,7780,178
|
|
20230926,094500,399602600,7790,7770,7790,7770,202
|
|
20230926,094400,398032960,7770,7760,7770,7760,648
|
|
20230926,094300,393004420,7760,7770,7770,7760,2467
|
|
20230926,094200,373859410,7770,7790,7790,7760,2943
|
|
20230926,094100,350990840,7780,7780,7790,7780,1152
|
|
20230926,094000,342027740,7780,7790,7790,7780,1524
|
|
20230926,093900,330170490,7790,7800,7800,7790,947
|
|
20230926,093800,322791430,7790,7790,7800,7790,861
|
|
20230926,093700,316081270,7800,7800,7810,7800,471
|
|
20230926,093600,312407450,7800,7810,7810,7800,632
|
|
20230926,093500,307476550,7820,7820,7820,7800,386
|
|
20230926,093400,304462340,7820,7830,7840,7820,585
|
|
20230926,093300,299886810,7830,7810,7830,7810,245
|
|
20230926,093200,297972920,7810,7840,7840,7800,860
|
|
20230926,093100,291244620,7820,7850,7850,7820,302
|
|
20230926,093000,288882880,7860,7800,7860,7800,1404
|
|
20230926,092900,277919330,7800,7800,7810,7800,230
|
|
20230926,092800,276123400,7790,7790,7790,7780,1155
|
|
20230926,092700,267128520,7790,7800,7800,7790,1338
|
|
20230926,092600,256693220,7810,7810,7810,7810,3
|
|
20230926,092500,256669790,7810,7810,7820,7810,617
|
|
20230926,092400,251851000,7810,7820,7830,7810,1476
|
|
20230926,092300,240308120,7830,7850,7850,7830,943
|
|
20230926,092200,232918860,7870,7860,7870,7850,1277
|
|
20230926,092100,222894040,7870,7850,7870,7850,1627
|
|
20230926,092000,210103730,7870,7860,7870,7860,314
|
|
20230926,091900,207635660,7860,7870,7870,7860,1451
|
|
20230926,091800,196221460,7880,7860,7880,7860,891
|
|
20230926,091700,189214210,7850,7850,7860,7850,312
|
|
20230926,091600,186764310,7840,7850,7850,7840,659
|
|
20230926,091500,181595030,7850,7860,7860,7850,1187
|
|
20230926,091400,172270060,7860,7860,7890,7850,1340
|
|
20230926,091300,161729870,7860,7890,7890,7860,1125
|
|
20230926,091200,152868490,7880,7870,7880,7870,357
|
|
20230926,091100,150056670,7860,7860,7870,7850,487
|
|
20230926,091000,146229420,7880,7880,7890,7850,991
|
|
20230926,090900,138425000,7860,7890,7900,7860,924
|
|
20230926,090800,131139660,7890,7880,7890,7880,915
|
|
20230926,090700,123925990,7870,7870,7890,7850,660
|
|
20230926,090600,118733400,7830,7890,7890,7820,2411
|
|
20230926,090500,99789830,7900,7890,7900,7890,1151
|
|
20230926,090400,90698890,7890,7900,7910,7880,1912
|
|
20230926,090300,75603160,7900,7880,7910,7850,1158
|
|
20230926,090200,66471780,7880,7850,7910,7840,2103
|
|
20230926,090100,49899660,7860,7820,7860,7800,418
|
|
20230926,090000,46631320,7820,7760,7860,7760,5962
|