574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183100,517737860,7600,7600,7600,7600,10084
|
|
20230913,183000,517737860,7600,7600,7600,7600,0
|
|
20230913,182900,517737860,7600,7600,7600,7600,0
|
|
20230913,182800,517737860,7600,7600,7600,7600,0
|
|
20230913,182700,517737860,7600,7600,7600,7600,0
|
|
20230913,182600,517737860,7600,7600,7600,7600,0
|
|
20230913,182500,517737860,7600,7600,7600,7600,0
|
|
20230913,182400,517737860,7600,7600,7600,7600,0
|
|
20230913,182300,517737860,7600,7600,7600,7600,0
|
|
20230913,182200,517737860,7600,7600,7600,7600,0
|
|
20230913,182100,517737860,7600,7600,7600,7600,0
|
|
20230913,182000,517737860,7600,7600,7600,7600,0
|
|
20230913,181900,517737860,7600,7600,7600,7600,0
|
|
20230913,181800,517737860,7600,7600,7600,7600,0
|
|
20230913,181700,517737860,7600,7600,7600,7600,0
|
|
20230913,181600,517737860,7600,7600,7600,7600,0
|
|
20230913,181500,517737860,7600,7600,7600,7600,0
|
|
20230913,181400,517737860,7600,7600,7600,7600,0
|
|
20230913,181300,517737860,7600,7600,7600,7600,0
|
|
20230913,181200,517737860,7600,7600,7600,7600,0
|
|
20230913,181100,517737860,7600,7600,7600,7600,0
|
|
20230913,181000,517737860,7600,7600,7600,7600,0
|
|
20230913,180900,517737860,7600,7600,7600,7600,0
|
|
20230913,180800,517737860,7600,7600,7600,7600,0
|
|
20230913,180700,517737860,7600,7600,7600,7600,0
|
|
20230913,180600,517737860,7600,7600,7600,7600,0
|
|
20230913,180500,517737860,7600,7600,7600,7600,0
|
|
20230913,180400,517737860,7600,7600,7600,7600,0
|
|
20230913,180300,517737860,7600,7600,7600,7600,0
|
|
20230913,180200,517737860,7600,7600,7600,7600,0
|
|
20230913,180100,517737860,7600,7600,7600,7600,10084
|
|
20230913,180000,517737860,7600,7600,7600,7600,0
|
|
20230913,175900,517737860,7600,7600,7600,7600,0
|
|
20230913,175800,517737860,7600,7600,7600,7600,0
|
|
20230913,175700,517737860,7600,7600,7600,7600,0
|
|
20230913,175600,517737860,7600,7600,7600,7600,0
|
|
20230913,175500,517737860,7600,7600,7600,7600,0
|
|
20230913,175400,517737860,7600,7600,7600,7600,0
|
|
20230913,175300,517737860,7600,7600,7600,7600,0
|
|
20230913,175200,517737860,7600,7600,7600,7600,0
|
|
20230913,175100,517737860,7600,7600,7600,7600,0
|
|
20230913,175000,517737860,7600,7600,7600,7600,0
|
|
20230913,174900,517737860,7600,7600,7600,7600,0
|
|
20230913,174800,517737860,7600,7600,7600,7600,0
|
|
20230913,174700,517737860,7600,7600,7600,7600,0
|
|
20230913,174600,517737860,7600,7600,7600,7600,0
|
|
20230913,174500,517737860,7600,7600,7600,7600,0
|
|
20230913,174400,517737860,7600,7600,7600,7600,0
|
|
20230913,174300,517737860,7600,7600,7600,7600,0
|
|
20230913,174200,517737860,7600,7600,7600,7600,0
|
|
20230913,174100,517737860,7600,7600,7600,7600,0
|
|
20230913,174000,517737860,7600,7600,7600,7600,0
|
|
20230913,173900,517737860,7600,7600,7600,7600,0
|
|
20230913,173800,517737860,7600,7600,7600,7600,0
|
|
20230913,173700,517737860,7600,7600,7600,7600,0
|
|
20230913,173600,517737860,7600,7600,7600,7600,0
|
|
20230913,173500,517737860,7600,7600,7600,7600,0
|
|
20230913,173400,517737860,7600,7600,7600,7600,0
|
|
20230913,173300,517737860,7600,7600,7600,7600,0
|
|
20230913,173200,517737860,7600,7600,7600,7600,0
|
|
20230913,173100,517737860,7600,7600,7600,7600,10084
|
|
20230913,173000,517737860,7600,7600,7600,7600,0
|
|
20230913,172900,517737860,7600,7600,7600,7600,0
|
|
20230913,172800,517737860,7600,7600,7600,7600,0
|
|
20230913,172700,517737860,7600,7600,7600,7600,0
|
|
20230913,172600,517737860,7600,7600,7600,7600,0
|
|
20230913,172500,517737860,7600,7600,7600,7600,0
|
|
20230913,172400,517737860,7600,7600,7600,7600,0
|
|
20230913,172300,517737860,7600,7600,7600,7600,0
|
|
20230913,172200,517737860,7600,7600,7600,7600,0
|
|
20230913,172100,517737860,7600,7600,7600,7600,0
|
|
20230913,172000,517737860,7600,7600,7600,7600,0
|
|
20230913,171900,517737860,7600,7600,7600,7600,0
|
|
20230913,171800,517737860,7600,7600,7600,7600,0
|
|
20230913,171700,517737860,7600,7600,7600,7600,0
|
|
20230913,171600,517737860,7600,7600,7600,7600,0
|
|
20230913,171500,517737860,7600,7600,7600,7600,0
|
|
20230913,171400,517737860,7600,7600,7600,7600,0
|
|
20230913,171300,517737860,7600,7600,7600,7600,0
|
|
20230913,171200,517737860,7600,7600,7600,7600,0
|
|
20230913,171100,517737860,7600,7600,7600,7600,0
|
|
20230913,171000,517737860,7600,7600,7600,7600,0
|
|
20230913,170900,517737860,7600,7600,7600,7600,0
|
|
20230913,170800,517737860,7600,7600,7600,7600,0
|
|
20230913,170700,517737860,7600,7600,7600,7600,0
|
|
20230913,170600,517737860,7600,7600,7600,7600,0
|
|
20230913,170500,517737860,7600,7600,7600,7600,0
|
|
20230913,170400,517737860,7600,7600,7600,7600,0
|
|
20230913,170300,517737860,7600,7600,7600,7600,0
|
|
20230913,170200,517737860,7600,7600,7600,7600,0
|
|
20230913,170100,517737860,7600,7600,7600,7600,10084
|
|
20230913,170000,517737860,7600,7600,7600,7600,0
|
|
20230913,165900,517737860,7600,7600,7600,7600,0
|
|
20230913,165800,517737860,7600,7600,7600,7600,0
|
|
20230913,165700,517737860,7600,7600,7600,7600,0
|
|
20230913,165600,517737860,7600,7600,7600,7600,0
|
|
20230913,165500,517737860,7600,7600,7600,7600,0
|
|
20230913,165400,517737860,7600,7600,7600,7600,0
|
|
20230913,165300,517737860,7600,7600,7600,7600,0
|
|
20230913,165200,517737860,7600,7600,7600,7600,0
|
|
20230913,165100,517737860,7600,7600,7600,7600,0
|
|
20230913,165000,517737860,7600,7600,7600,7600,0
|
|
20230913,164900,517737860,7600,7600,7600,7600,0
|
|
20230913,164800,517737860,7600,7600,7600,7600,0
|
|
20230913,164700,517737860,7600,7600,7600,7600,0
|
|
20230913,164600,517737860,7600,7600,7600,7600,0
|
|
20230913,164500,517737860,7600,7600,7600,7600,0
|
|
20230913,164400,517737860,7600,7600,7600,7600,0
|
|
20230913,164300,517737860,7600,7600,7600,7600,0
|
|
20230913,164200,517737860,7600,7600,7600,7600,0
|
|
20230913,164100,517737860,7600,7600,7600,7600,0
|
|
20230913,164000,517737860,7600,7600,7600,7600,0
|
|
20230913,163900,517737860,7600,7600,7600,7600,0
|
|
20230913,163800,517737860,7600,7600,7600,7600,0
|
|
20230913,163700,517737860,7600,7600,7600,7600,0
|
|
20230913,163600,517737860,7600,7600,7600,7600,0
|
|
20230913,163500,517737860,7600,7600,7600,7600,0
|
|
20230913,163400,517737860,7600,7600,7600,7600,0
|
|
20230913,163300,517737860,7600,7600,7600,7600,0
|
|
20230913,163200,517737860,7600,7600,7600,7600,0
|
|
20230913,163100,517737860,7600,7600,7600,7600,10084
|
|
20230913,163000,517737860,7600,7600,7600,7600,0
|
|
20230913,162900,517737860,7600,7600,7600,7600,0
|
|
20230913,162800,517737860,7600,7600,7600,7600,0
|
|
20230913,162700,517737860,7600,7600,7600,7600,0
|
|
20230913,162600,517737860,7600,7600,7600,7600,0
|
|
20230913,162500,517737860,7600,7600,7600,7600,0
|
|
20230913,162400,517737860,7600,7600,7600,7600,0
|
|
20230913,162300,517737860,7600,7600,7600,7600,0
|
|
20230913,162200,517737860,7600,7600,7600,7600,0
|
|
20230913,162100,517737860,7600,7600,7600,7600,0
|
|
20230913,162000,517737860,7600,7600,7600,7600,0
|
|
20230913,161900,517737860,7600,7600,7600,7600,0
|
|
20230913,161800,517737860,7600,7600,7600,7600,0
|
|
20230913,161700,517737860,7600,7600,7600,7600,0
|
|
20230913,161600,517737860,7600,7600,7600,7600,0
|
|
20230913,161500,517737860,7600,7600,7600,7600,0
|
|
20230913,161400,517737860,7600,7600,7600,7600,0
|
|
20230913,161300,517737860,7600,7600,7600,7600,0
|
|
20230913,161200,517737860,7600,7600,7600,7600,0
|
|
20230913,161100,517737860,7600,7600,7600,7600,0
|
|
20230913,161000,517737860,7600,7600,7600,7600,0
|
|
20230913,160900,517737860,7600,7600,7600,7600,0
|
|
20230913,160800,517737860,7600,7600,7600,7600,0
|
|
20230913,160700,517737860,7600,7600,7600,7600,0
|
|
20230913,160600,517737860,7600,7600,7600,7600,0
|
|
20230913,160500,517737860,7600,7600,7600,7600,0
|
|
20230913,160400,517737860,7600,7600,7600,7600,0
|
|
20230913,160300,517737860,7600,7600,7600,7600,0
|
|
20230913,160200,517737860,7600,7600,7600,7600,0
|
|
20230913,160100,517737860,7600,7600,7600,7600,10084
|
|
20230913,160000,517737860,7600,7600,7600,7600,0
|
|
20230913,155900,517737860,7600,7600,7600,7600,0
|
|
20230913,155800,517737860,7600,7600,7600,7600,0
|
|
20230913,155700,517737860,7600,7600,7600,7600,0
|
|
20230913,155600,517737860,7600,7600,7600,7600,0
|
|
20230913,155500,517737860,7600,7600,7600,7600,0
|
|
20230913,155400,517737860,7600,7600,7600,7600,0
|
|
20230913,155300,517737860,7600,7600,7600,7600,0
|
|
20230913,155200,517737860,7600,7600,7600,7600,0
|
|
20230913,155100,517737860,7600,7600,7600,7600,0
|
|
20230913,155000,517737860,7600,7600,7600,7600,0
|
|
20230913,154900,517737860,7600,7600,7600,7600,0
|
|
20230913,154800,517737860,7600,7600,7600,7600,0
|
|
20230913,154700,517737860,7600,7600,7600,7600,0
|
|
20230913,154600,517737860,7600,7600,7600,7600,0
|
|
20230913,154500,517737860,7600,7600,7600,7600,0
|
|
20230913,154400,517737860,7600,7600,7600,7600,0
|
|
20230913,154300,517737860,7600,7600,7600,7600,0
|
|
20230913,154200,517737860,7600,7600,7600,7600,0
|
|
20230913,154100,517737860,7600,7600,7600,7600,0
|
|
20230913,154000,517737860,7600,7600,7600,7600,0
|
|
20230913,153900,517737860,7600,7600,7600,7600,0
|
|
20230913,153800,517737860,7600,7600,7600,7600,0
|
|
20230913,153700,517737860,7600,7600,7600,7600,0
|
|
20230913,153600,517737860,7600,7600,7600,7600,0
|
|
20230913,153500,517737860,7600,7600,7600,7600,0
|
|
20230913,153400,517737860,7600,7600,7600,7600,0
|
|
20230913,153300,517737860,7600,7600,7600,7600,0
|
|
20230913,153200,517737860,7600,7600,7600,7600,0
|
|
20230913,153100,517737860,7600,7600,7600,7600,10084
|
|
20230913,153000,517737860,7600,7600,7600,7600,10084
|
|
20230913,152900,441099460,7680,7680,7680,7680,0
|
|
20230913,152800,441099460,7680,7680,7680,7680,0
|
|
20230913,152700,441099460,7680,7680,7680,7680,0
|
|
20230913,152600,441099460,7680,7680,7680,7680,0
|
|
20230913,152500,441099460,7680,7680,7680,7680,0
|
|
20230913,152400,441099460,7680,7680,7680,7680,0
|
|
20230913,152300,441099460,7680,7680,7680,7680,0
|
|
20230913,152200,441099460,7680,7680,7680,7680,0
|
|
20230913,152100,441099460,7680,7680,7680,7680,0
|
|
20230913,152000,441099460,7680,7680,7680,7680,0
|
|
20230913,151900,441099460,7680,7650,7680,7650,26
|
|
20230913,151800,440900530,7640,7640,7640,7640,58
|
|
20230913,151700,440457410,7650,7650,7650,7630,994
|
|
20230913,151600,432854970,7630,7660,7660,7630,99
|
|
20230913,151500,432099340,7670,7670,7670,7670,1019
|
|
20230913,151400,424283610,7670,7670,7670,7670,130
|
|
20230913,151300,423286510,7680,7680,7680,7680,0
|
|
20230913,151200,423286510,7680,7680,7680,7680,1
|
|
20230913,151100,423278830,7680,7650,7680,7650,271
|
|
20230913,151000,421203580,7630,7680,7680,7630,1245
|
|
20230913,150900,411683490,7670,7660,7670,7660,339
|
|
20230913,150800,409083950,7650,7660,7660,7650,109
|
|
20230913,150700,408250090,7660,7660,7660,7660,93
|
|
20230913,150600,407537710,7660,7650,7660,7650,477
|
|
20230913,150500,403885000,7660,7640,7660,7640,548
|
|
20230913,150400,399687840,7650,7650,7650,7640,679
|
|
20230913,150300,394495090,7650,7660,7660,7650,328
|
|
20230913,150200,391984900,7650,7660,7660,7650,516
|
|
20230913,150100,388036310,7660,7670,7670,7660,20
|
|
20230913,150000,387883070,7670,7670,7670,7670,15
|
|
20230913,145900,387768020,7680,7680,7680,7680,122
|
|
20230913,145800,386831060,7690,7690,7690,7690,1
|
|
20230913,145700,386823370,7680,7680,7680,7670,15
|
|
20230913,145600,386708220,7650,7660,7660,7650,20
|
|
20230913,145500,386555040,7650,7650,7650,7650,78
|
|
20230913,145400,385958340,7680,7660,7680,7660,51
|
|
20230913,145300,385567500,7650,7650,7650,7650,0
|
|
20230913,145200,385567500,7650,7650,7650,7650,66
|
|
20230913,145100,385062600,7650,7680,7680,7650,5
|
|
20230913,145000,385024320,7650,7650,7650,7650,0
|
|
20230913,144900,385024320,7650,7650,7650,7650,105
|
|
20230913,144800,384221070,7650,7650,7650,7650,51
|
|
20230913,144700,383830920,7650,7650,7650,7650,0
|
|
20230913,144600,383830920,7650,7650,7650,7650,0
|
|
20230913,144500,383830920,7650,7650,7650,7650,88
|
|
20230913,144400,383157720,7690,7650,7690,7650,21
|
|
20230913,144300,382996670,7660,7660,7660,7660,86
|
|
20230913,144200,382337910,7700,7700,7700,7700,11
|
|
20230913,144100,382253210,7670,7670,7670,7670,181
|
|
20230913,144000,380864940,7670,7670,7670,7670,0
|
|
20230913,143900,380864940,7670,7670,7670,7670,0
|
|
20230913,143800,380864940,7670,7680,7680,7670,200
|
|
20230913,143700,379329640,7720,7720,7720,7720,0
|
|
20230913,143600,379329640,7720,7720,7720,7720,0
|
|
20230913,143500,379329640,7720,7680,7720,7670,4700
|
|
20230913,143400,343275280,7690,7690,7690,7690,9
|
|
20230913,143300,343206070,7690,7690,7690,7690,0
|
|
20230913,143200,343206070,7690,7690,7690,7690,1
|
|
20230913,143100,343198380,7690,7690,7690,7690,1
|
|
20230913,143000,343190690,7690,7700,7700,7680,51
|
|
20230913,142900,342798510,7710,7680,7710,7680,102
|
|
20230913,142800,342015100,7680,7680,7680,7680,0
|
|
20230913,142700,342015100,7680,7680,7680,7680,76
|
|
20230913,142600,341431420,7680,7690,7690,7680,106
|
|
20230913,142500,340616950,7690,7690,7690,7690,60
|
|
20230913,142400,340155550,7690,7690,7690,7690,18
|
|
20230913,142300,340017130,7700,7710,7710,7700,504
|
|
20230913,142200,336135490,7710,7710,7710,7710,6
|
|
20230913,142100,336089230,7710,7710,7710,7710,103
|
|
20230913,142000,335295100,7710,7720,7720,7710,6
|
|
20230913,141900,335248790,7720,7720,7720,7720,0
|
|
20230913,141800,335248790,7720,7720,7720,7720,0
|
|
20230913,141700,335248790,7720,7720,7720,7720,51
|
|
20230913,141600,334855070,7720,7720,7720,7720,1
|
|
20230913,141500,334847350,7720,7720,7720,7720,0
|
|
20230913,141400,334847350,7720,7720,7720,7720,1
|
|
20230913,141300,334839630,7700,7710,7710,7700,8
|
|
20230913,141200,334777990,7710,7710,7710,7710,0
|
|
20230913,141100,334777990,7710,7710,7710,7710,0
|
|
20230913,141000,334777990,7710,7710,7710,7710,207
|
|
20230913,140900,333182020,7730,7730,7730,7730,1
|
|
20230913,140800,333174290,7710,7690,7710,7690,445
|
|
20230913,140700,329745360,7710,7710,7710,7710,0
|
|
20230913,140600,329745360,7710,7710,7710,7710,0
|
|
20230913,140500,329745360,7710,7710,7710,7710,12
|
|
20230913,140400,329652840,7710,7710,7710,7710,0
|
|
20230913,140300,329652840,7710,7710,7710,7710,0
|
|
20230913,140200,329652840,7710,7710,7710,7710,0
|
|
20230913,140100,329652840,7710,7710,7710,7710,0
|
|
20230913,140000,329652840,7710,7700,7710,7700,152
|
|
20230913,135900,328482430,7680,7680,7680,7680,0
|
|
20230913,135800,328482430,7680,7680,7680,7680,58
|
|
20230913,135700,328036990,7690,7690,7690,7690,56
|
|
20230913,135600,327606350,7690,7700,7700,7690,2
|
|
20230913,135500,327590960,7690,7690,7690,7690,0
|
|
20230913,135400,327590960,7690,7690,7690,7690,0
|
|
20230913,135300,327590960,7690,7690,7690,7690,118
|
|
20230913,135200,326683540,7670,7670,7670,7670,0
|
|
20230913,135100,326683540,7670,7680,7680,7670,169
|
|
20230913,135000,325387270,7690,7690,7690,7690,26
|
|
20230913,134900,325187330,7700,7700,7700,7700,0
|
|
20230913,134800,325187330,7700,7700,7700,7700,0
|
|
20230913,134700,325187330,7700,7700,7700,7690,49
|
|
20230913,134600,324810040,7710,7710,7710,7710,0
|
|
20230913,134500,324810040,7710,7710,7710,7710,3
|
|
20230913,134400,324786910,7700,7710,7710,7700,10
|
|
20230913,134300,324709880,7720,7720,7720,7720,1
|
|
20230913,134200,324702160,7700,7700,7700,7700,0
|
|
20230913,134100,324702160,7700,7700,7700,7700,20
|
|
20230913,134000,324548160,7710,7710,7710,7710,201
|
|
20230913,133900,322998450,7710,7710,7720,7710,686
|
|
20230913,133800,317709380,7710,7710,7710,7710,275
|
|
20230913,133700,315589130,7700,7700,7700,7700,1
|
|
20230913,133600,315581430,7690,7690,7690,7690,32
|
|
20230913,133500,315335350,7690,7690,7690,7690,0
|
|
20230913,133400,315335350,7690,7690,7690,7690,0
|
|
20230913,133300,315335350,7690,7690,7690,7690,93
|
|
20230913,133200,314620180,7690,7680,7690,7680,25
|
|
20230913,133100,314428130,7680,7680,7680,7680,0
|
|
20230913,133000,314428130,7680,7680,7680,7680,41
|
|
20230913,132900,314113250,7670,7670,7670,7670,0
|
|
20230913,132800,314113250,7670,7670,7670,7670,0
|
|
20230913,132700,314113250,7670,7670,7670,7670,0
|
|
20230913,132600,314113250,7670,7670,7670,7670,93
|
|
20230913,132500,313399940,7720,7720,7720,7720,0
|
|
20230913,132400,313399940,7720,7720,7720,7720,0
|
|
20230913,132300,313399940,7720,7700,7720,7700,2
|
|
20230913,132200,313384520,7670,7670,7670,7670,0
|
|
20230913,132100,313384520,7670,7700,7700,7670,856
|
|
20230913,132000,306817530,7680,7680,7680,7680,0
|
|
20230913,131900,306817530,7680,7680,7680,7670,220
|
|
20230913,131800,305129920,7680,7680,7680,7680,102
|
|
20230913,131700,304346560,7710,7690,7710,7690,21
|
|
20230913,131600,304184870,7700,7720,7720,7680,12
|
|
20230913,131500,304092330,7670,7670,7670,7670,900
|
|
20230913,131400,297189330,7670,7670,7670,7670,0
|
|
20230913,131300,297189330,7670,7670,7670,7670,1000
|
|
20230913,131200,289519330,7700,7700,7700,7700,597
|
|
20230913,131100,284922430,7710,7710,7710,7710,3
|
|
20230913,131000,284899300,7710,7710,7710,7710,5
|
|
20230913,130900,284860750,7710,7670,7710,7670,90
|
|
20230913,130800,284170380,7700,7700,7700,7700,49
|
|
20230913,130700,283793080,7690,7680,7690,7680,25
|
|
20230913,130600,283601070,7690,7690,7690,7690,49
|
|
20230913,130500,283224260,7710,7710,7710,7710,10
|
|
20230913,130400,283147160,7720,7720,7720,7720,0
|
|
20230913,130300,283147160,7720,7720,7720,7720,0
|
|
20230913,130200,283147160,7720,7720,7720,7720,0
|
|
20230913,130100,283147160,7720,7720,7720,7720,0
|
|
20230913,130000,283147160,7720,7680,7720,7680,2
|
|
20230913,125900,283131760,7680,7690,7690,7680,91
|
|
20230913,125800,282432220,7730,7730,7730,7730,0
|
|
20230913,125700,282432220,7730,7730,7730,7730,0
|
|
20230913,125600,282432220,7730,7730,7730,7730,1
|
|
20230913,125500,282424490,7670,7730,7730,7670,76
|
|
20230913,125400,281840720,7680,7690,7690,7680,14
|
|
20230913,125300,281733190,7680,7690,7730,7680,56
|
|
20230913,125200,281303020,7680,7680,7680,7680,0
|
|
20230913,125100,281303020,7680,7680,7680,7680,337
|
|
20230913,125000,278714860,7670,7670,7670,7670,0
|
|
20230913,124900,278714860,7670,7690,7690,7670,22
|
|
20230913,124800,278546000,7700,7700,7700,7700,82
|
|
20230913,124700,277914600,7700,7720,7720,7700,283
|
|
20230913,124600,275732540,7730,7730,7730,7730,53
|
|
20230913,124500,275322850,7750,7760,7760,7750,102
|
|
20230913,124400,274531350,7760,7760,7760,7760,0
|
|
20230913,124300,274531350,7760,7760,7760,7760,0
|
|
20230913,124200,274531350,7760,7740,7760,7740,195
|
|
20230913,124100,273022020,7740,7740,7740,7740,97
|
|
20230913,124000,272271240,7740,7740,7740,7740,0
|
|
20230913,123900,272271240,7740,7740,7740,7740,0
|
|
20230913,123800,272271240,7740,7740,7740,7740,0
|
|
20230913,123700,272271240,7740,7740,7740,7740,0
|
|
20230913,123600,272271240,7740,7740,7740,7740,0
|
|
20230913,123500,272271240,7740,7740,7740,7740,89
|
|
20230913,123400,271582380,7730,7730,7730,7730,0
|
|
20230913,123300,271582380,7730,7730,7730,7730,594
|
|
20230913,123200,266990760,7730,7730,7730,7730,300
|
|
20230913,123100,264671760,7740,7740,7740,7740,0
|
|
20230913,123000,264671760,7740,7740,7740,7740,0
|
|
20230913,122900,264671760,7740,7740,7740,7740,201
|
|
20230913,122800,263116020,7730,7730,7730,7730,0
|
|
20230913,122700,263116020,7730,7730,7730,7730,0
|
|
20230913,122600,263116020,7730,7730,7730,7730,100
|
|
20230913,122500,262343020,7730,7730,7730,7730,0
|
|
20230913,122400,262343020,7730,7730,7730,7730,0
|
|
20230913,122300,262343020,7730,7730,7730,7730,125
|
|
20230913,122200,261376770,7730,7720,7740,7720,52
|
|
20230913,122100,260975260,7710,7730,7730,7710,164
|
|
20230913,122000,259709260,7740,7740,7740,7740,64
|
|
20230913,121900,259213900,7740,7740,7740,7740,1
|
|
20230913,121800,259206160,7740,7720,7740,7720,68
|
|
20230913,121700,258681180,7720,7720,7720,7720,0
|
|
20230913,121600,258681180,7720,7720,7720,7720,0
|
|
20230913,121500,258681180,7720,7720,7720,7720,66
|
|
20230913,121400,258171660,7720,7720,7720,7720,523
|
|
20230913,121300,254134100,7720,7720,7720,7720,5
|
|
20230913,121200,254095500,7720,7720,7720,7720,0
|
|
20230913,121100,254095500,7720,7720,7720,7720,10
|
|
20230913,121000,254018300,7720,7720,7720,7720,1
|
|
20230913,120900,254010580,7720,7720,7720,7720,1
|
|
20230913,120800,254002860,7720,7720,7720,7720,0
|
|
20230913,120700,254002860,7720,7720,7720,7720,0
|
|
20230913,120600,254002860,7720,7720,7720,7720,0
|
|
20230913,120500,254002860,7720,7720,7720,7720,10
|
|
20230913,120400,253925660,7720,7720,7720,7720,0
|
|
20230913,120300,253925660,7720,7720,7720,7720,0
|
|
20230913,120200,253925660,7720,7720,7720,7720,0
|
|
20230913,120100,253925660,7720,7720,7720,7720,90
|
|
20230913,120000,253230860,7730,7730,7730,7730,10
|
|
20230913,115900,253153560,7730,7730,7730,7730,5
|
|
20230913,115800,253114910,7740,7690,7740,7690,771
|
|
20230913,115700,247163470,7690,7690,7690,7690,0
|
|
20230913,115600,247163470,7690,7690,7690,7690,0
|
|
20230913,115500,247163470,7690,7690,7690,7690,0
|
|
20230913,115400,247163470,7690,7680,7690,7680,4
|
|
20230913,115300,247132720,7690,7690,7690,7690,0
|
|
20230913,115200,247132720,7690,7690,7690,7690,0
|
|
20230913,115100,247132720,7690,7690,7690,7690,0
|
|
20230913,115000,247132720,7690,7700,7700,7690,137
|
|
20230913,114900,246079180,7690,7660,7690,7660,410
|
|
20230913,114800,242929280,7650,7650,7650,7650,0
|
|
20230913,114700,242929280,7650,7650,7650,7650,103
|
|
20230913,114600,242141330,7670,7660,7670,7660,733
|
|
20230913,114500,236521190,7620,7620,7620,7620,0
|
|
20230913,114400,236521190,7620,7620,7620,7620,0
|
|
20230913,114300,236521190,7620,7620,7620,7620,0
|
|
20230913,114200,236521190,7620,7620,7620,7620,81
|
|
20230913,114100,235903970,7630,7630,7630,7630,10
|
|
20230913,114000,235827670,7610,7620,7660,7610,995
|
|
20230913,113900,228253420,7620,7650,7650,7610,2728
|
|
20230913,113800,207447460,7650,7650,7650,7650,0
|
|
20230913,113700,207447460,7650,7650,7650,7650,0
|
|
20230913,113600,207447460,7650,7660,7660,7650,85
|
|
20230913,113500,206797160,7660,7660,7660,7660,0
|
|
20230913,113400,206797160,7660,7660,7660,7660,0
|
|
20230913,113300,206797160,7660,7660,7660,7660,500
|
|
20230913,113200,202967160,7660,7660,7660,7660,48
|
|
20230913,113100,202599480,7660,7660,7660,7660,100
|
|
20230913,113000,201833480,7660,7660,7660,7650,1047
|
|
20230913,112900,193817180,7660,7670,7670,7660,358
|
|
20230913,112800,191074880,7670,7670,7670,7670,0
|
|
20230913,112700,191074880,7670,7670,7670,7670,23
|
|
20230913,112600,190898470,7670,7670,7670,7670,163
|
|
20230913,112500,189648260,7670,7670,7670,7670,175
|
|
20230913,112400,188306010,7670,7670,7670,7670,11
|
|
20230913,112300,188221640,7670,7670,7670,7670,0
|
|
20230913,112200,188221640,7670,7670,7670,7670,40
|
|
20230913,112100,187914840,7670,7670,7670,7670,0
|
|
20230913,112000,187914840,7670,7670,7690,7670,186
|
|
20230913,111900,186488000,7670,7670,7670,7670,11
|
|
20230913,111800,186403630,7660,7670,7670,7660,232
|
|
20230913,111700,184626170,7670,7670,7670,7670,393
|
|
20230913,111600,181611860,7680,7690,7690,7680,58
|
|
20230913,111500,181166050,7690,7700,7700,7690,462
|
|
20230913,111400,177608760,7710,7710,7710,7710,0
|
|
20230913,111300,177608760,7710,7710,7710,7710,0
|
|
20230913,111200,177608760,7710,7710,7710,7710,4
|
|
20230913,111100,177577920,7710,7700,7710,7700,68
|
|
20230913,111000,177054220,7700,7700,7700,7700,500
|
|
20230913,110900,173204220,7700,7700,7700,7700,50
|
|
20230913,110800,172819220,7700,7700,7700,7700,0
|
|
20230913,110700,172819220,7700,7700,7700,7700,0
|
|
20230913,110600,172819220,7700,7700,7700,7700,89
|
|
20230913,110500,172133920,7710,7710,7710,7710,0
|
|
20230913,110400,172133920,7710,7710,7710,7710,132
|
|
20230913,110300,171116200,7720,7720,7720,7720,0
|
|
20230913,110200,171116200,7720,7720,7720,7720,0
|
|
20230913,110100,171116200,7720,7720,7720,7720,10
|
|
20230913,110000,171039000,7720,7720,7720,7720,50
|
|
20230913,105900,170653000,7720,7720,7720,7720,150
|
|
20230913,105800,169495000,7740,7740,7740,7740,33
|
|
20230913,105700,169239580,7710,7710,7710,7710,10
|
|
20230913,105600,169162480,7700,7700,7700,7700,96
|
|
20230913,105500,168423280,7710,7710,7710,7710,0
|
|
20230913,105400,168423280,7710,7710,7710,7710,0
|
|
20230913,105300,168423280,7710,7710,7710,7710,400
|
|
20230913,105200,165339280,7710,7710,7710,7710,1
|
|
20230913,105100,165331570,7710,7710,7710,7710,300
|
|
20230913,105000,163018570,7710,7710,7710,7710,0
|
|
20230913,104900,163018570,7710,7720,7720,7710,113
|
|
20230913,104800,162147280,7720,7720,7720,7720,500
|
|
20230913,104700,158287280,7760,7760,7760,7760,0
|
|
20230913,104600,158287280,7760,7760,7760,7760,0
|
|
20230913,104500,158287280,7760,7760,7760,7760,0
|
|
20230913,104400,158287280,7760,7760,7760,7760,0
|
|
20230913,104300,158287280,7760,7760,7760,7760,121
|
|
20230913,104200,157348320,7760,7760,7760,7760,0
|
|
20230913,104100,157348320,7760,7760,7760,7760,1
|
|
20230913,104000,157340560,7760,7760,7760,7760,0
|
|
20230913,103900,157340560,7760,7750,7760,7750,379
|
|
20230913,103800,154401200,7750,7750,7750,7750,0
|
|
20230913,103700,154401200,7750,7720,7750,7720,150
|
|
20230913,103600,153239600,7750,7750,7750,7750,3
|
|
20230913,103500,153216350,7700,7700,7700,7700,0
|
|
20230913,103400,153216350,7700,7700,7700,7700,0
|
|
20230913,103300,153216350,7700,7700,7700,7700,0
|
|
20230913,103200,153216350,7700,7720,7720,7700,1276
|
|
20230913,103100,143381860,7760,7760,7760,7760,0
|
|
20230913,103000,143381860,7760,7750,7760,7750,80
|
|
20230913,102900,142761300,7770,7770,7770,7770,3
|
|
20230913,102800,142737990,7770,7770,7770,7770,0
|
|
20230913,102700,142737990,7770,7730,7780,7710,1369
|
|
20230913,102600,132163070,7720,7760,7760,7720,471
|
|
20230913,102500,128521180,7800,7800,7800,7800,30
|
|
20230913,102400,128287180,7800,7800,7800,7800,1
|
|
20230913,102300,128279380,7760,7760,7760,7760,0
|
|
20230913,102200,128279380,7760,7760,7760,7760,0
|
|
20230913,102100,128279380,7760,7760,7760,7760,22
|
|
20230913,102000,128108660,7770,7770,7770,7770,41
|
|
20230913,101900,127790090,7770,7770,7770,7770,160
|
|
20230913,101800,126546890,7770,7780,7780,7770,58
|
|
20230913,101700,126096000,7810,7810,7810,7810,10
|
|
20230913,101600,126017900,7810,7790,7810,7780,231
|
|
20230913,101500,124218670,7800,7800,7800,7790,22
|
|
20230913,101400,124047140,7800,7800,7800,7800,0
|
|
20230913,101300,124047140,7800,7800,7800,7800,5
|
|
20230913,101200,124008140,7800,7800,7800,7800,2
|
|
20230913,101100,123992540,7800,7800,7800,7800,31
|
|
20230913,101000,123750740,7800,7800,7800,7800,0
|
|
20230913,100900,123750740,7800,7800,7800,7800,42
|
|
20230913,100800,123423140,7800,7810,7810,7800,31
|
|
20230913,100700,123181330,7800,7800,7800,7800,10
|
|
20230913,100600,123103330,7820,7820,7820,7820,10
|
|
20230913,100500,123025130,7800,7800,7800,7800,2
|
|
20230913,100400,123009530,7800,7800,7800,7800,0
|
|
20230913,100300,123009530,7800,7800,7800,7800,589
|
|
20230913,100200,118415330,7760,7760,7760,7760,104
|
|
20230913,100100,117608290,7790,7790,7790,7790,156
|
|
20230913,100000,116393050,7790,7790,7790,7790,344
|
|
20230913,095900,113713290,7790,7790,7790,7790,6
|
|
20230913,095800,113666550,7750,7760,7760,7750,35
|
|
20230913,095700,113395180,7750,7750,7750,7750,104
|
|
20230913,095600,112589180,7790,7790,7790,7790,200
|
|
20230913,095500,111031180,7790,7790,7790,7790,0
|
|
20230913,095400,111031180,7790,7790,7790,7790,63
|
|
20230913,095300,110540410,7790,7790,7790,7790,37
|
|
20230913,095200,110252180,7780,7780,7780,7780,332
|
|
20230913,095100,107669220,7750,7750,7750,7750,58
|
|
20230913,095000,107219720,7770,7770,7770,7770,4
|
|
20230913,094900,107188640,7740,7740,7740,7740,100
|
|
20230913,094800,106414640,7740,7750,7760,7740,650
|
|
20230913,094700,101374760,7750,7750,7750,7750,11
|
|
20230913,094600,101289510,7750,7760,7760,7750,525
|
|
20230913,094500,97215550,7770,7770,7770,7770,70
|
|
20230913,094400,96671650,7770,7770,7770,7770,19
|
|
20230913,094300,96524020,7780,7780,7780,7780,378
|
|
20230913,094200,93583180,7780,7780,7780,7780,105
|
|
20230913,094100,92766280,7790,7800,7800,7790,158
|
|
20230913,094000,91534430,7800,7800,7800,7800,2
|
|
20230913,093900,91518830,7810,7800,7820,7800,126
|
|
20230913,093800,90535010,7800,7830,7830,7800,596
|
|
20230913,093700,85878600,7820,7780,7820,7780,791
|
|
20230913,093600,79713130,7780,7770,7780,7770,261
|
|
20230913,093500,77683140,7780,7750,7780,7750,617
|
|
20230913,093400,72888030,7750,7750,7750,7750,111
|
|
20230913,093300,72027780,7750,7750,7750,7750,129
|
|
20230913,093200,71028030,7750,7740,7760,7740,516
|
|
20230913,093100,67029360,7740,7710,7740,7710,238
|
|
20230913,093000,65190480,7710,7710,7720,7700,573
|
|
20230913,092900,60770470,7720,7720,7720,7720,50
|
|
20230913,092800,60384470,7720,7720,7720,7720,400
|
|
20230913,092700,57296470,7740,7740,7740,7740,201
|
|
20230913,092600,55740730,7730,7700,7730,7700,623
|
|
20230913,092500,50935090,7680,7660,7680,7660,165
|
|
20230913,092400,49670800,7660,7670,7670,7660,25
|
|
20230913,092300,49479200,7660,7660,7660,7660,0
|
|
20230913,092200,49479200,7660,7660,7660,7660,0
|
|
20230913,092100,49479200,7660,7660,7660,7660,0
|
|
20230913,092000,49479200,7660,7690,7690,7660,88
|
|
20230913,091900,48804710,7670,7670,7670,7670,3
|
|
20230913,091800,48781700,7690,7670,7690,7670,110
|
|
20230913,091700,47937800,7670,7670,7670,7670,35
|
|
20230913,091600,47669350,7660,7660,7660,7660,100
|
|
20230913,091500,46903350,7650,7680,7680,7650,100
|
|
20230913,091400,46137500,7680,7680,7680,7680,10
|
|
20230913,091300,46060700,7680,7710,7710,7680,176
|
|
20230913,091200,44706770,7710,7710,7710,7710,71
|
|
20230913,091100,44159360,7700,7710,7710,7700,402
|
|
20230913,091000,41060940,7720,7720,7720,7720,250
|
|
20230913,090900,39130940,7730,7700,7730,7700,427
|
|
20230913,090800,35841810,7700,7700,7700,7700,1
|
|
20230913,090700,35834110,7700,7670,7700,7660,199
|
|
20230913,090600,34305780,7700,7700,7700,7700,8
|
|
20230913,090500,34244180,7700,7700,7700,7700,0
|
|
20230913,090400,34244180,7700,7700,7700,7700,100
|
|
20230913,090300,33474180,7680,7690,7690,7680,545
|
|
20230913,090200,29287130,7700,7700,7700,7700,1
|
|
20230913,090100,29279430,7710,7710,7710,7710,1
|
|
20230913,090000,29271720,7710,7650,7710,7650,3822
|