574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183100,259923600,7880,7880,7880,7880,631
|
|
20230918,183000,259923600,7880,7880,7880,7880,0
|
|
20230918,182900,259923600,7880,7880,7880,7880,0
|
|
20230918,182800,259923600,7880,7880,7880,7880,0
|
|
20230918,182700,259923600,7880,7880,7880,7880,0
|
|
20230918,182600,259923600,7880,7880,7880,7880,0
|
|
20230918,182500,259923600,7880,7880,7880,7880,0
|
|
20230918,182400,259923600,7880,7880,7880,7880,0
|
|
20230918,182300,259923600,7880,7880,7880,7880,0
|
|
20230918,182200,259923600,7880,7880,7880,7880,0
|
|
20230918,182100,259923600,7880,7880,7880,7880,0
|
|
20230918,182000,259923600,7880,7880,7880,7880,0
|
|
20230918,181900,259923600,7880,7880,7880,7880,0
|
|
20230918,181800,259923600,7880,7880,7880,7880,0
|
|
20230918,181700,259923600,7880,7880,7880,7880,0
|
|
20230918,181600,259923600,7880,7880,7880,7880,0
|
|
20230918,181500,259923600,7880,7880,7880,7880,0
|
|
20230918,181400,259923600,7880,7880,7880,7880,0
|
|
20230918,181300,259923600,7880,7880,7880,7880,0
|
|
20230918,181200,259923600,7880,7880,7880,7880,0
|
|
20230918,181100,259923600,7880,7880,7880,7880,0
|
|
20230918,181000,259923600,7880,7880,7880,7880,0
|
|
20230918,180900,259923600,7880,7880,7880,7880,0
|
|
20230918,180800,259923600,7880,7880,7880,7880,0
|
|
20230918,180700,259923600,7880,7880,7880,7880,0
|
|
20230918,180600,259923600,7880,7880,7880,7880,0
|
|
20230918,180500,259923600,7880,7880,7880,7880,0
|
|
20230918,180400,259923600,7880,7880,7880,7880,0
|
|
20230918,180300,259923600,7880,7880,7880,7880,0
|
|
20230918,180200,259923600,7880,7880,7880,7880,0
|
|
20230918,180100,259923600,7880,7880,7880,7880,631
|
|
20230918,180000,259923600,7880,7880,7880,7880,0
|
|
20230918,175900,259923600,7880,7880,7880,7880,0
|
|
20230918,175800,259923600,7880,7880,7880,7880,0
|
|
20230918,175700,259923600,7880,7880,7880,7880,0
|
|
20230918,175600,259923600,7880,7880,7880,7880,0
|
|
20230918,175500,259923600,7880,7880,7880,7880,0
|
|
20230918,175400,259923600,7880,7880,7880,7880,0
|
|
20230918,175300,259923600,7880,7880,7880,7880,0
|
|
20230918,175200,259923600,7880,7880,7880,7880,0
|
|
20230918,175100,259923600,7880,7880,7880,7880,0
|
|
20230918,175000,259923600,7880,7880,7880,7880,0
|
|
20230918,174900,259923600,7880,7880,7880,7880,0
|
|
20230918,174800,259923600,7880,7880,7880,7880,0
|
|
20230918,174700,259923600,7880,7880,7880,7880,0
|
|
20230918,174600,259923600,7880,7880,7880,7880,0
|
|
20230918,174500,259923600,7880,7880,7880,7880,0
|
|
20230918,174400,259923600,7880,7880,7880,7880,0
|
|
20230918,174300,259923600,7880,7880,7880,7880,0
|
|
20230918,174200,259923600,7880,7880,7880,7880,0
|
|
20230918,174100,259923600,7880,7880,7880,7880,0
|
|
20230918,174000,259923600,7880,7880,7880,7880,0
|
|
20230918,173900,259923600,7880,7880,7880,7880,0
|
|
20230918,173800,259923600,7880,7880,7880,7880,0
|
|
20230918,173700,259923600,7880,7880,7880,7880,0
|
|
20230918,173600,259923600,7880,7880,7880,7880,0
|
|
20230918,173500,259923600,7880,7880,7880,7880,0
|
|
20230918,173400,259923600,7880,7880,7880,7880,0
|
|
20230918,173300,259923600,7880,7880,7880,7880,0
|
|
20230918,173200,259923600,7880,7880,7880,7880,0
|
|
20230918,173100,259923600,7880,7880,7880,7880,631
|
|
20230918,173000,259923600,7880,7880,7880,7880,0
|
|
20230918,172900,259923600,7880,7880,7880,7880,0
|
|
20230918,172800,259923600,7880,7880,7880,7880,0
|
|
20230918,172700,259923600,7880,7880,7880,7880,0
|
|
20230918,172600,259923600,7880,7880,7880,7880,0
|
|
20230918,172500,259923600,7880,7880,7880,7880,0
|
|
20230918,172400,259923600,7880,7880,7880,7880,0
|
|
20230918,172300,259923600,7880,7880,7880,7880,0
|
|
20230918,172200,259923600,7880,7880,7880,7880,0
|
|
20230918,172100,259923600,7880,7880,7880,7880,0
|
|
20230918,172000,259923600,7880,7880,7880,7880,0
|
|
20230918,171900,259923600,7880,7880,7880,7880,0
|
|
20230918,171800,259923600,7880,7880,7880,7880,0
|
|
20230918,171700,259923600,7880,7880,7880,7880,0
|
|
20230918,171600,259923600,7880,7880,7880,7880,0
|
|
20230918,171500,259923600,7880,7880,7880,7880,0
|
|
20230918,171400,259923600,7880,7880,7880,7880,0
|
|
20230918,171300,259923600,7880,7880,7880,7880,0
|
|
20230918,171200,259923600,7880,7880,7880,7880,0
|
|
20230918,171100,259923600,7880,7880,7880,7880,0
|
|
20230918,171000,259923600,7880,7880,7880,7880,0
|
|
20230918,170900,259923600,7880,7880,7880,7880,0
|
|
20230918,170800,259923600,7880,7880,7880,7880,0
|
|
20230918,170700,259923600,7880,7880,7880,7880,0
|
|
20230918,170600,259923600,7880,7880,7880,7880,0
|
|
20230918,170500,259923600,7880,7880,7880,7880,0
|
|
20230918,170400,259923600,7880,7880,7880,7880,0
|
|
20230918,170300,259923600,7880,7880,7880,7880,0
|
|
20230918,170200,259923600,7880,7880,7880,7880,0
|
|
20230918,170100,259923600,7880,7880,7880,7880,631
|
|
20230918,170000,259923600,7880,7880,7880,7880,0
|
|
20230918,165900,259923600,7880,7880,7880,7880,0
|
|
20230918,165800,259923600,7880,7880,7880,7880,0
|
|
20230918,165700,259923600,7880,7880,7880,7880,0
|
|
20230918,165600,259923600,7880,7880,7880,7880,0
|
|
20230918,165500,259923600,7880,7880,7880,7880,0
|
|
20230918,165400,259923600,7880,7880,7880,7880,0
|
|
20230918,165300,259923600,7880,7880,7880,7880,0
|
|
20230918,165200,259923600,7880,7880,7880,7880,0
|
|
20230918,165100,259923600,7880,7880,7880,7880,0
|
|
20230918,165000,259923600,7880,7880,7880,7880,0
|
|
20230918,164900,259923600,7880,7880,7880,7880,0
|
|
20230918,164800,259923600,7880,7880,7880,7880,0
|
|
20230918,164700,259923600,7880,7880,7880,7880,0
|
|
20230918,164600,259923600,7880,7880,7880,7880,0
|
|
20230918,164500,259923600,7880,7880,7880,7880,0
|
|
20230918,164400,259923600,7880,7880,7880,7880,0
|
|
20230918,164300,259923600,7880,7880,7880,7880,0
|
|
20230918,164200,259923600,7880,7880,7880,7880,0
|
|
20230918,164100,259923600,7880,7880,7880,7880,0
|
|
20230918,164000,259923600,7880,7880,7880,7880,0
|
|
20230918,163900,259923600,7880,7880,7880,7880,0
|
|
20230918,163800,259923600,7880,7880,7880,7880,0
|
|
20230918,163700,259923600,7880,7880,7880,7880,0
|
|
20230918,163600,259923600,7880,7880,7880,7880,0
|
|
20230918,163500,259923600,7880,7880,7880,7880,0
|
|
20230918,163400,259923600,7880,7880,7880,7880,0
|
|
20230918,163300,259923600,7880,7880,7880,7880,0
|
|
20230918,163200,259923600,7880,7880,7880,7880,0
|
|
20230918,163100,259923600,7880,7880,7880,7880,631
|
|
20230918,163000,259923600,7880,7880,7880,7880,0
|
|
20230918,162900,259923600,7880,7880,7880,7880,0
|
|
20230918,162800,259923600,7880,7880,7880,7880,0
|
|
20230918,162700,259923600,7880,7880,7880,7880,0
|
|
20230918,162600,259923600,7880,7880,7880,7880,0
|
|
20230918,162500,259923600,7880,7880,7880,7880,0
|
|
20230918,162400,259923600,7880,7880,7880,7880,0
|
|
20230918,162300,259923600,7880,7880,7880,7880,0
|
|
20230918,162200,259923600,7880,7880,7880,7880,0
|
|
20230918,162100,259923600,7880,7880,7880,7880,0
|
|
20230918,162000,259923600,7880,7880,7880,7880,0
|
|
20230918,161900,259923600,7880,7880,7880,7880,0
|
|
20230918,161800,259923600,7880,7880,7880,7880,0
|
|
20230918,161700,259923600,7880,7880,7880,7880,0
|
|
20230918,161600,259923600,7880,7880,7880,7880,0
|
|
20230918,161500,259923600,7880,7880,7880,7880,0
|
|
20230918,161400,259923600,7880,7880,7880,7880,0
|
|
20230918,161300,259923600,7880,7880,7880,7880,0
|
|
20230918,161200,259923600,7880,7880,7880,7880,0
|
|
20230918,161100,259923600,7880,7880,7880,7880,0
|
|
20230918,161000,259923600,7880,7880,7880,7880,0
|
|
20230918,160900,259923600,7880,7880,7880,7880,0
|
|
20230918,160800,259923600,7880,7880,7880,7880,0
|
|
20230918,160700,259923600,7880,7880,7880,7880,0
|
|
20230918,160600,259923600,7880,7880,7880,7880,0
|
|
20230918,160500,259923600,7880,7880,7880,7880,0
|
|
20230918,160400,259923600,7880,7880,7880,7880,0
|
|
20230918,160300,259923600,7880,7880,7880,7880,0
|
|
20230918,160200,259923600,7880,7880,7880,7880,0
|
|
20230918,160100,259923600,7880,7880,7880,7880,631
|
|
20230918,160000,259923600,7880,7880,7880,7880,0
|
|
20230918,155900,259923600,7880,7880,7880,7880,0
|
|
20230918,155800,259923600,7880,7880,7880,7880,0
|
|
20230918,155700,259923600,7880,7880,7880,7880,0
|
|
20230918,155600,259923600,7880,7880,7880,7880,0
|
|
20230918,155500,259923600,7880,7880,7880,7880,0
|
|
20230918,155400,259923600,7880,7880,7880,7880,0
|
|
20230918,155300,259923600,7880,7880,7880,7880,0
|
|
20230918,155200,259923600,7880,7880,7880,7880,0
|
|
20230918,155100,259923600,7880,7880,7880,7880,0
|
|
20230918,155000,259923600,7880,7880,7880,7880,0
|
|
20230918,154900,259923600,7880,7880,7880,7880,0
|
|
20230918,154800,259923600,7880,7880,7880,7880,0
|
|
20230918,154700,259923600,7880,7880,7880,7880,0
|
|
20230918,154600,259923600,7880,7880,7880,7880,0
|
|
20230918,154500,259923600,7880,7880,7880,7880,0
|
|
20230918,154400,259923600,7880,7880,7880,7880,0
|
|
20230918,154300,259923600,7880,7880,7880,7880,0
|
|
20230918,154200,259923600,7880,7880,7880,7880,0
|
|
20230918,154100,259923600,7880,7880,7880,7880,0
|
|
20230918,154000,259923600,7880,7880,7880,7880,0
|
|
20230918,153900,259923600,7880,7880,7880,7880,0
|
|
20230918,153800,259923600,7880,7880,7880,7880,0
|
|
20230918,153700,259923600,7880,7880,7880,7880,0
|
|
20230918,153600,259923600,7880,7880,7880,7880,0
|
|
20230918,153500,259923600,7880,7880,7880,7880,0
|
|
20230918,153400,259923600,7880,7880,7880,7880,0
|
|
20230918,153300,259923600,7880,7880,7880,7880,0
|
|
20230918,153200,259923600,7880,7880,7880,7880,0
|
|
20230918,153100,259923600,7880,7880,7880,7880,631
|
|
20230918,153000,259923600,7880,7880,7880,7880,631
|
|
20230918,152900,254951320,7880,7880,7880,7880,0
|
|
20230918,152800,254951320,7880,7880,7880,7880,0
|
|
20230918,152700,254951320,7880,7880,7880,7880,0
|
|
20230918,152600,254951320,7880,7880,7880,7880,0
|
|
20230918,152500,254951320,7880,7880,7880,7880,0
|
|
20230918,152400,254951320,7880,7880,7880,7880,0
|
|
20230918,152300,254951320,7880,7880,7880,7880,0
|
|
20230918,152200,254951320,7880,7880,7880,7880,0
|
|
20230918,152100,254951320,7880,7880,7880,7880,0
|
|
20230918,152000,254951320,7880,7880,7880,7880,0
|
|
20230918,151900,254951320,7880,7870,7880,7870,137
|
|
20230918,151800,253872360,7880,7880,7880,7880,0
|
|
20230918,151700,253872360,7880,7880,7880,7880,0
|
|
20230918,151600,253872360,7880,7850,7880,7830,436
|
|
20230918,151500,250453340,7880,7880,7880,7880,0
|
|
20230918,151400,250453340,7880,7880,7880,7880,0
|
|
20230918,151300,250453340,7880,7880,7880,7880,97
|
|
20230918,151200,249688980,7880,7880,7880,7880,1
|
|
20230918,151100,249681100,7840,7860,7860,7840,510
|
|
20230918,151000,245678080,7850,7870,7870,7850,50
|
|
20230918,150900,245285390,7870,7870,7870,7870,0
|
|
20230918,150800,245285390,7870,7870,7870,7870,60
|
|
20230918,150700,244813190,7870,7870,7870,7870,0
|
|
20230918,150600,244813190,7870,7870,7870,7870,0
|
|
20230918,150500,244813190,7870,7870,7870,7870,0
|
|
20230918,150400,244813190,7870,7870,7870,7870,0
|
|
20230918,150300,244813190,7870,7870,7870,7870,0
|
|
20230918,150200,244813190,7870,7870,7870,7870,0
|
|
20230918,150100,244813190,7870,7870,7870,7870,1
|
|
20230918,150000,244805320,7870,7880,7880,7870,51
|
|
20230918,145900,244403930,7880,7880,7880,7880,1
|
|
20230918,145800,244396050,7880,7880,7880,7880,0
|
|
20230918,145700,244396050,7880,7880,7880,7880,0
|
|
20230918,145600,244396050,7880,7880,7880,7880,0
|
|
20230918,145500,244396050,7880,7880,7880,7880,0
|
|
20230918,145400,244396050,7880,7880,7880,7880,1
|
|
20230918,145300,244388170,7880,7880,7880,7880,0
|
|
20230918,145200,244388170,7880,7880,7880,7880,2
|
|
20230918,145100,244372410,7880,7880,7880,7880,5
|
|
20230918,145000,244333010,7880,7880,7880,7880,2
|
|
20230918,144900,244317250,7880,7880,7880,7880,0
|
|
20230918,144800,244317250,7880,7880,7880,7880,1
|
|
20230918,144700,244309370,7880,7880,7880,7880,0
|
|
20230918,144600,244309370,7880,7880,7880,7880,5
|
|
20230918,144500,244269970,7880,7880,7880,7880,1
|
|
20230918,144400,244262090,7880,7880,7880,7880,0
|
|
20230918,144300,244262090,7880,7880,7880,7880,0
|
|
20230918,144200,244262090,7880,7880,7880,7880,0
|
|
20230918,144100,244262090,7880,7880,7880,7880,0
|
|
20230918,144000,244262090,7880,7880,7880,7880,0
|
|
20230918,143900,244262090,7880,7880,7880,7880,0
|
|
20230918,143800,244262090,7880,7880,7880,7880,0
|
|
20230918,143700,244262090,7880,7880,7880,7880,0
|
|
20230918,143600,244262090,7880,7890,7890,7880,54
|
|
20230918,143500,243836430,7890,7890,7890,7890,1
|
|
20230918,143400,243828540,7880,7880,7880,7880,0
|
|
20230918,143300,243828540,7880,7880,7880,7880,0
|
|
20230918,143200,243828540,7880,7880,7880,7880,0
|
|
20230918,143100,243828540,7880,7880,7880,7880,32
|
|
20230918,143000,243576380,7880,7880,7880,7880,0
|
|
20230918,142900,243576380,7880,7880,7880,7880,59
|
|
20230918,142800,243111460,7890,7890,7890,7890,152
|
|
20230918,142700,241912180,7890,7890,7890,7890,0
|
|
20230918,142600,241912180,7890,7890,7890,7890,0
|
|
20230918,142500,241912180,7890,7890,7890,7890,3
|
|
20230918,142400,241888510,7900,7900,7900,7900,0
|
|
20230918,142300,241888510,7900,7900,7900,7900,1
|
|
20230918,142200,241880610,7890,7890,7890,7890,98
|
|
20230918,142100,241107390,7900,7900,7900,7900,0
|
|
20230918,142000,241107390,7900,7900,7900,7900,0
|
|
20230918,141900,241107390,7900,7900,7900,7900,0
|
|
20230918,141800,241107390,7900,7900,7900,7900,0
|
|
20230918,141700,241107390,7900,7900,7900,7900,1
|
|
20230918,141600,241099490,7890,7890,7890,7890,0
|
|
20230918,141500,241099490,7890,7890,7890,7890,0
|
|
20230918,141400,241099490,7890,7890,7890,7890,191
|
|
20230918,141300,239592500,7880,7880,7880,7880,1179
|
|
20230918,141200,230301980,7880,7880,7880,7880,0
|
|
20230918,141100,230301980,7880,7880,7880,7880,651
|
|
20230918,141000,225172100,7880,7880,7880,7880,1
|
|
20230918,140900,225164220,7880,7880,7880,7880,0
|
|
20230918,140800,225164220,7880,7880,7880,7880,0
|
|
20230918,140700,225164220,7880,7880,7880,7880,0
|
|
20230918,140600,225164220,7880,7880,7880,7880,3
|
|
20230918,140500,225140580,7880,7880,7880,7880,1
|
|
20230918,140400,225132700,7880,7880,7880,7880,3
|
|
20230918,140300,225109060,7880,7880,7880,7880,10
|
|
20230918,140200,225030260,7850,7850,7850,7850,0
|
|
20230918,140100,225030260,7850,7850,7850,7850,0
|
|
20230918,140000,225030260,7850,7850,7850,7850,0
|
|
20230918,135900,225030260,7850,7850,7850,7850,0
|
|
20230918,135800,225030260,7850,7850,7850,7850,0
|
|
20230918,135700,225030260,7850,7860,7860,7850,2076
|
|
20230918,135600,208733650,7860,7860,7860,7860,339
|
|
20230918,135500,206069110,7850,7860,7860,7850,263
|
|
20230918,135400,204004460,7860,7860,7860,7860,0
|
|
20230918,135300,204004460,7860,7860,7860,7860,0
|
|
20230918,135200,204004460,7860,7860,7860,7860,46
|
|
20230918,135100,203642900,7860,7860,7860,7860,6
|
|
20230918,135000,203595740,7890,7890,7890,7890,0
|
|
20230918,134900,203595740,7890,7890,7890,7890,0
|
|
20230918,134800,203595740,7890,7880,7890,7880,2
|
|
20230918,134700,203579970,7850,7860,7860,7850,384
|
|
20230918,134600,200563600,7890,7890,7890,7890,2
|
|
20230918,134500,200547820,7890,7890,7890,7890,1
|
|
20230918,134400,200539930,7870,7870,7870,7870,0
|
|
20230918,134300,200539930,7870,7870,7870,7870,0
|
|
20230918,134200,200539930,7870,7870,7870,7870,0
|
|
20230918,134100,200539930,7870,7870,7870,7870,1
|
|
20230918,134000,200532060,7880,7880,7880,7880,0
|
|
20230918,133900,200532060,7880,7880,7880,7880,0
|
|
20230918,133800,200532060,7880,7880,7880,7880,0
|
|
20230918,133700,200532060,7880,7880,7880,7880,229
|
|
20230918,133600,198727540,7860,7860,7860,7860,5
|
|
20230918,133500,198688240,7850,7850,7850,7850,0
|
|
20230918,133400,198688240,7850,7850,7850,7850,0
|
|
20230918,133300,198688240,7850,7860,7860,7850,5
|
|
20230918,133200,198648970,7880,7880,7880,7850,1214
|
|
20230918,133100,189098110,7870,7870,7870,7870,55
|
|
20230918,133000,188665260,7870,7870,7870,7870,0
|
|
20230918,132900,188665260,7870,7870,7870,7870,0
|
|
20230918,132800,188665260,7870,7870,7870,7870,0
|
|
20230918,132700,188665260,7870,7870,7870,7870,2
|
|
20230918,132600,188649520,7870,7870,7870,7870,0
|
|
20230918,132500,188649520,7870,7870,7870,7870,17
|
|
20230918,132400,188515730,7860,7860,7860,7860,36
|
|
20230918,132300,188232770,7870,7870,7870,7870,163
|
|
20230918,132200,186949960,7870,7870,7870,7870,5
|
|
20230918,132100,186910610,7870,7870,7870,7870,0
|
|
20230918,132000,186910610,7870,7870,7870,7870,0
|
|
20230918,131900,186910610,7870,7870,7870,7870,0
|
|
20230918,131800,186910610,7870,7870,7870,7870,0
|
|
20230918,131700,186910610,7870,7870,7870,7870,0
|
|
20230918,131600,186910610,7870,7870,7870,7870,200
|
|
20230918,131500,185336610,7870,7870,7870,7870,100
|
|
20230918,131400,184549610,7880,7880,7880,7880,2
|
|
20230918,131300,184533850,7880,7880,7880,7880,0
|
|
20230918,131200,184533850,7880,7880,7880,7880,13
|
|
20230918,131100,184431410,7880,7880,7880,7880,0
|
|
20230918,131000,184431410,7880,7880,7880,7880,0
|
|
20230918,130900,184431410,7880,7880,7880,7880,0
|
|
20230918,130800,184431410,7880,7880,7880,7880,0
|
|
20230918,130700,184431410,7880,7880,7880,7880,0
|
|
20230918,130600,184431410,7880,7880,7880,7880,0
|
|
20230918,130500,184431410,7880,7880,7880,7880,0
|
|
20230918,130400,184431410,7880,7880,7880,7880,0
|
|
20230918,130300,184431410,7880,7880,7880,7880,0
|
|
20230918,130200,184431410,7880,7880,7880,7880,3
|
|
20230918,130100,184407770,7880,7880,7880,7880,0
|
|
20230918,130000,184407770,7880,7870,7880,7870,31
|
|
20230918,125900,184163790,7870,7870,7870,7870,0
|
|
20230918,125800,184163790,7870,7870,7870,7870,27
|
|
20230918,125700,183951300,7870,7870,7870,7870,0
|
|
20230918,125600,183951300,7870,7870,7870,7870,115
|
|
20230918,125500,183046250,7870,7880,7880,7870,864
|
|
20230918,125400,176241930,7880,7880,7880,7880,0
|
|
20230918,125300,176241930,7880,7880,7880,7880,0
|
|
20230918,125200,176241930,7880,7880,7880,7880,0
|
|
20230918,125100,176241930,7880,7880,7880,7880,1
|
|
20230918,125000,176234050,7870,7870,7870,7870,0
|
|
20230918,124900,176234050,7870,7870,7870,7870,17
|
|
20230918,124800,176100260,7880,7870,7880,7870,20
|
|
20230918,124700,175942760,7870,7870,7870,7870,0
|
|
20230918,124600,175942760,7870,7870,7870,7870,14
|
|
20230918,124500,175832580,7870,7870,7870,7870,30
|
|
20230918,124400,175596480,7870,7870,7870,7870,0
|
|
20230918,124300,175596480,7870,7870,7870,7870,0
|
|
20230918,124200,175596480,7870,7870,7870,7870,0
|
|
20230918,124100,175596480,7870,7870,7870,7870,0
|
|
20230918,124000,175596480,7870,7870,7870,7870,0
|
|
20230918,123900,175596480,7870,7870,7870,7870,0
|
|
20230918,123800,175596480,7870,7870,7870,7870,13
|
|
20230918,123700,175494170,7880,7880,7880,7880,0
|
|
20230918,123600,175494170,7880,7880,7880,7880,104
|
|
20230918,123500,174674650,7880,7880,7880,7880,1
|
|
20230918,123400,174666770,7880,7880,7880,7880,0
|
|
20230918,123300,174666770,7880,7880,7880,7880,50
|
|
20230918,123200,174272770,7870,7870,7870,7870,0
|
|
20230918,123100,174272770,7870,7870,7870,7870,0
|
|
20230918,123000,174272770,7870,7870,7870,7870,0
|
|
20230918,122900,174272770,7870,7870,7870,7870,0
|
|
20230918,122800,174272770,7870,7870,7870,7870,0
|
|
20230918,122700,174272770,7870,7870,7870,7870,0
|
|
20230918,122600,174272770,7870,7870,7870,7870,10
|
|
20230918,122500,174194070,7890,7890,7890,7890,0
|
|
20230918,122400,174194070,7890,7890,7890,7890,40
|
|
20230918,122300,173878470,7890,7890,7890,7890,0
|
|
20230918,122200,173878470,7890,7890,7890,7890,0
|
|
20230918,122100,173878470,7890,7890,7890,7890,0
|
|
20230918,122000,173878470,7890,7890,7890,7890,0
|
|
20230918,121900,173878470,7890,7890,7890,7890,0
|
|
20230918,121800,173878470,7890,7890,7890,7890,0
|
|
20230918,121700,173878470,7890,7870,7890,7870,5
|
|
20230918,121600,173839100,7880,7880,7880,7880,90
|
|
20230918,121500,173129900,7870,7870,7870,7870,0
|
|
20230918,121400,173129900,7870,7870,7870,7870,0
|
|
20230918,121300,173129900,7870,7870,7870,7870,150
|
|
20230918,121200,171949400,7870,7870,7870,7870,1912
|
|
20230918,121100,156901960,7880,7880,7880,7880,0
|
|
20230918,121000,156901960,7880,7880,7880,7880,78
|
|
20230918,120900,156287320,7880,7880,7880,7880,0
|
|
20230918,120800,156287320,7880,7880,7880,7880,1
|
|
20230918,120700,156279440,7900,7900,7900,7900,0
|
|
20230918,120600,156279440,7900,7900,7900,7900,200
|
|
20230918,120500,154699440,7880,7880,7880,7880,0
|
|
20230918,120400,154699440,7880,7880,7880,7880,0
|
|
20230918,120300,154699440,7880,7880,7880,7880,0
|
|
20230918,120200,154699440,7880,7880,7880,7880,100
|
|
20230918,120100,153911440,7900,7900,7900,7900,0
|
|
20230918,120000,153911440,7900,7900,7900,7900,0
|
|
20230918,115900,153911440,7900,7900,7900,7900,10
|
|
20230918,115800,153832440,7900,7900,7900,7900,3
|
|
20230918,115700,153808740,7880,7880,7880,7880,0
|
|
20230918,115600,153808740,7880,7880,7880,7880,0
|
|
20230918,115500,153808740,7880,7880,7880,7880,0
|
|
20230918,115400,153808740,7880,7880,7880,7880,0
|
|
20230918,115300,153808740,7880,7880,7880,7880,0
|
|
20230918,115200,153808740,7880,7880,7880,7880,0
|
|
20230918,115100,153808740,7880,7880,7880,7880,0
|
|
20230918,115000,153808740,7880,7880,7880,7880,0
|
|
20230918,114900,153808740,7880,7880,7880,7880,0
|
|
20230918,114800,153808740,7880,7880,7880,7880,0
|
|
20230918,114700,153808740,7880,7880,7880,7880,0
|
|
20230918,114600,153808740,7880,7880,7880,7880,0
|
|
20230918,114500,153808740,7880,7880,7880,7880,1
|
|
20230918,114400,153800860,7880,7880,7880,7880,50
|
|
20230918,114300,153406860,7880,7880,7880,7880,12
|
|
20230918,114200,153312300,7880,7880,7880,7880,0
|
|
20230918,114100,153312300,7880,7880,7880,7880,0
|
|
20230918,114000,153312300,7880,7880,7880,7880,0
|
|
20230918,113900,153312300,7880,7880,7880,7880,0
|
|
20230918,113800,153312300,7880,7900,7900,7880,293
|
|
20230918,113700,151000330,7900,7900,7900,7900,1
|
|
20230918,113600,150992430,7900,7900,7900,7900,1
|
|
20230918,113500,150984530,7900,7900,7900,7900,200
|
|
20230918,113400,149404530,7900,7900,7900,7900,88
|
|
20230918,113300,148709330,7900,7900,7900,7900,0
|
|
20230918,113200,148709330,7900,7900,7910,7900,247
|
|
20230918,113100,146755740,7900,7900,7900,7900,5
|
|
20230918,113000,146716240,7900,7900,7900,7900,0
|
|
20230918,112900,146716240,7900,7900,7900,7900,0
|
|
20230918,112800,146716240,7900,7900,7900,7900,15
|
|
20230918,112700,146597740,7890,7890,7890,7890,0
|
|
20230918,112600,146597740,7890,7890,7890,7890,0
|
|
20230918,112500,146597740,7890,7890,7890,7890,11
|
|
20230918,112400,146510950,7900,7900,7900,7900,0
|
|
20230918,112300,146510950,7900,7900,7900,7900,100
|
|
20230918,112200,145720950,7910,7910,7910,7910,1
|
|
20230918,112100,145713040,7910,7910,7910,7910,0
|
|
20230918,112000,145713040,7910,7910,7910,7910,210
|
|
20230918,111900,144051940,7910,7910,7910,7910,0
|
|
20230918,111800,144051940,7910,7910,7910,7910,0
|
|
20230918,111700,144051940,7910,7910,7910,7910,0
|
|
20230918,111600,144051940,7910,7910,7910,7910,0
|
|
20230918,111500,144051940,7910,7910,7910,7910,0
|
|
20230918,111400,144051940,7910,7910,7910,7910,0
|
|
20230918,111300,144051940,7910,7910,7910,7910,0
|
|
20230918,111200,144051940,7910,7910,7910,7910,30
|
|
20230918,111100,143814640,7900,7900,7900,7900,0
|
|
20230918,111000,143814640,7900,7900,7900,7900,2
|
|
20230918,110900,143798840,7910,7910,7910,7910,0
|
|
20230918,110800,143798840,7910,7910,7910,7910,276
|
|
20230918,110700,141615680,7910,7910,7910,7910,100
|
|
20230918,110600,140824680,7910,7910,7910,7910,1
|
|
20230918,110500,140816770,7890,7890,7890,7890,0
|
|
20230918,110400,140816770,7890,7890,7890,7890,0
|
|
20230918,110300,140816770,7890,7890,7890,7890,0
|
|
20230918,110200,140816770,7890,7890,7890,7890,0
|
|
20230918,110100,140816770,7890,7900,7900,7890,200
|
|
20230918,110000,139238710,7910,7910,7910,7910,0
|
|
20230918,105900,139238710,7910,7910,7910,7910,0
|
|
20230918,105800,139238710,7910,7910,7910,7910,1
|
|
20230918,105700,139230800,7910,7910,7910,7910,0
|
|
20230918,105600,139230800,7910,7910,7910,7910,0
|
|
20230918,105500,139230800,7910,7910,7910,7910,0
|
|
20230918,105400,139230800,7910,7910,7910,7910,1
|
|
20230918,105300,139222890,7910,7910,7910,7910,1
|
|
20230918,105200,139214980,7900,7900,7900,7900,195
|
|
20230918,105100,137674480,7900,7890,7900,7890,809
|
|
20230918,105000,131286100,7890,7890,7890,7890,0
|
|
20230918,104900,131286100,7890,7890,7890,7890,2
|
|
20230918,104800,131270320,7870,7870,7870,7870,328
|
|
20230918,104700,128688960,7870,7870,7870,7870,0
|
|
20230918,104600,128688960,7870,7870,7870,7870,0
|
|
20230918,104500,128688960,7870,7870,7870,7870,0
|
|
20230918,104400,128688960,7870,7870,7870,7870,0
|
|
20230918,104300,128688960,7870,7870,7870,7870,0
|
|
20230918,104200,128688960,7870,7870,7870,7870,0
|
|
20230918,104100,128688960,7870,7870,7870,7870,0
|
|
20230918,104000,128688960,7870,7870,7870,7870,0
|
|
20230918,103900,128688960,7870,7860,7870,7860,2
|
|
20230918,103800,128673230,7850,7860,7860,7850,140
|
|
20230918,103700,127574220,7860,7860,7860,7860,0
|
|
20230918,103600,127574220,7860,7860,7860,7860,100
|
|
20230918,103500,126788220,7860,7860,7860,7860,0
|
|
20230918,103400,126788220,7860,7860,7860,7860,10
|
|
20230918,103300,126709620,7860,7860,7860,7860,77
|
|
20230918,103200,126104400,7860,7860,7860,7850,124
|
|
20230918,103100,125129850,7860,7860,7860,7860,9
|
|
20230918,103000,125059110,7860,7860,7870,7860,254
|
|
20230918,102900,123061390,7860,7860,7860,7860,1
|
|
20230918,102800,123053530,7870,7870,7870,7870,117
|
|
20230918,102700,122132740,7870,7870,7870,7870,0
|
|
20230918,102600,122132740,7870,7870,7870,7870,0
|
|
20230918,102500,122132740,7870,7870,7870,7870,0
|
|
20230918,102400,122132740,7870,7870,7870,7870,0
|
|
20230918,102300,122132740,7870,7870,7870,7870,183
|
|
20230918,102200,120692530,7870,7870,7870,7870,0
|
|
20230918,102100,120692530,7870,7870,7870,7870,3
|
|
20230918,102000,120668920,7870,7870,7870,7870,0
|
|
20230918,101900,120668920,7870,7870,7870,7870,94
|
|
20230918,101800,119929140,7870,7860,7870,7820,507
|
|
20230918,101700,115959470,7870,7870,7870,7870,15
|
|
20230918,101600,115841420,7870,7870,7870,7870,0
|
|
20230918,101500,115841420,7870,7870,7870,7870,0
|
|
20230918,101400,115841420,7870,7870,7870,7870,0
|
|
20230918,101300,115841420,7870,7870,7870,7870,0
|
|
20230918,101200,115841420,7870,7870,7870,7870,2
|
|
20230918,101100,115825680,7870,7870,7870,7870,889
|
|
20230918,101000,108829250,7870,7880,7880,7870,713
|
|
20230918,100900,103211960,7890,7890,7890,7890,0
|
|
20230918,100800,103211960,7890,7890,7890,7890,0
|
|
20230918,100700,103211960,7890,7890,7890,7890,51
|
|
20230918,100600,102809570,7900,7900,7900,7900,0
|
|
20230918,100500,102809570,7900,7900,7900,7900,0
|
|
20230918,100400,102809570,7900,7900,7900,7900,0
|
|
20230918,100300,102809570,7900,7900,7900,7900,315
|
|
20230918,100200,100321070,7900,7880,7900,7880,450
|
|
20230918,100100,96774070,7890,7890,7890,7890,5
|
|
20230918,100000,96734620,7880,7880,7880,7880,21
|
|
20230918,095900,96569140,7890,7890,7890,7890,45
|
|
20230918,095800,96214090,7900,7900,7900,7900,10
|
|
20230918,095700,96135090,7900,7900,7900,7900,0
|
|
20230918,095600,96135090,7900,7900,7900,7900,55
|
|
20230918,095500,95700590,7910,7910,7910,7910,0
|
|
20230918,095400,95700590,7910,7910,7910,7910,0
|
|
20230918,095300,95700590,7910,7910,7910,7910,3
|
|
20230918,095200,95676860,7920,7920,7920,7920,48
|
|
20230918,095100,95296700,7920,7920,7920,7920,7
|
|
20230918,095000,95241260,7890,7900,7900,7890,2
|
|
20230918,094900,95225470,7930,7930,7930,7930,21
|
|
20230918,094800,95058940,7910,7910,7910,7910,0
|
|
20230918,094700,95058940,7910,7920,7920,7910,2
|
|
20230918,094600,95043110,7930,7930,7930,7930,0
|
|
20230918,094500,95043110,7930,7910,7930,7910,350
|
|
20230918,094400,92268360,7900,7880,7900,7880,1389
|
|
20230918,094300,81318060,7880,7880,7880,7880,222
|
|
20230918,094200,79568700,7880,7880,7880,7880,1
|
|
20230918,094100,79560820,7840,7840,7840,7840,12
|
|
20230918,094000,79466740,7840,7840,7840,7840,24
|
|
20230918,093900,79278580,7840,7860,7860,7840,302
|
|
20230918,093800,76906210,7860,7860,7860,7860,305
|
|
20230918,093700,74508910,7860,7860,7860,7860,3
|
|
20230918,093600,74485330,7860,7870,7870,7860,262
|
|
20230918,093500,72426000,7860,7860,7860,7860,100
|
|
20230918,093400,71640000,7860,7860,7860,7860,1
|
|
20230918,093300,71632140,7860,7860,7860,7860,53
|
|
20230918,093200,71215560,7840,7840,7840,7840,0
|
|
20230918,093100,71215560,7840,7840,7840,7840,5
|
|
20230918,093000,71176360,7840,7840,7840,7840,0
|
|
20230918,092900,71176360,7840,7840,7840,7840,44
|
|
20230918,092800,70831400,7840,7840,7840,7840,772
|
|
20230918,092700,64778920,7840,7840,7840,7840,50
|
|
20230918,092600,64386920,7840,7870,7870,7840,310
|
|
20230918,092500,61954700,7830,7860,7880,7830,683
|
|
20230918,092400,56597320,7860,7860,7860,7860,1
|
|
20230918,092300,56589460,7860,7860,7860,7860,2000
|
|
20230918,092200,40869460,7880,7880,7880,7880,1
|
|
20230918,092100,40861580,7880,7880,7880,7880,0
|
|
20230918,092000,40861580,7880,7880,7880,7880,0
|
|
20230918,091900,40861580,7880,7870,7880,7860,72
|
|
20230918,091800,40295630,7880,7880,7880,7880,0
|
|
20230918,091700,40295630,7880,7880,7880,7880,1
|
|
20230918,091600,40287750,7860,7860,7860,7860,556
|
|
20230918,091500,35917590,7860,7860,7860,7860,458
|
|
20230918,091400,32317710,7880,7880,7880,7880,50
|
|
20230918,091300,31923710,7880,7880,7880,7880,35
|
|
20230918,091200,31647910,7880,7880,7880,7870,878
|
|
20230918,091100,24731330,7900,7900,7900,7900,118
|
|
20230918,091000,23799130,7900,7900,7900,7900,0
|
|
20230918,090900,23799130,7900,7900,7900,7900,157
|
|
20230918,090800,22558830,7900,7900,7900,7900,9
|
|
20230918,090700,22487730,7910,7910,7910,7910,185
|
|
20230918,090600,21024380,7910,7910,7910,7910,1
|
|
20230918,090500,21016470,7910,7880,7910,7880,1201
|
|
20230918,090400,11530890,7880,7880,7880,7880,193
|
|
20230918,090300,10010050,7880,7910,7910,7880,70
|
|
20230918,090200,9458220,7910,7870,7910,7870,313
|
|
20230918,090100,6984870,7910,7890,7910,7870,353
|
|
20230918,090000,4202810,7910,7900,7910,7900,532
|