574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183100,317629900,7580,7580,7580,7580,1072
|
|
20230922,183000,317629900,7580,7580,7580,7580,0
|
|
20230922,182900,317629900,7580,7580,7580,7580,0
|
|
20230922,182800,317629900,7580,7580,7580,7580,0
|
|
20230922,182700,317629900,7580,7580,7580,7580,0
|
|
20230922,182600,317629900,7580,7580,7580,7580,0
|
|
20230922,182500,317629900,7580,7580,7580,7580,0
|
|
20230922,182400,317629900,7580,7580,7580,7580,0
|
|
20230922,182300,317629900,7580,7580,7580,7580,0
|
|
20230922,182200,317629900,7580,7580,7580,7580,0
|
|
20230922,182100,317629900,7580,7580,7580,7580,0
|
|
20230922,182000,317629900,7580,7580,7580,7580,0
|
|
20230922,181900,317629900,7580,7580,7580,7580,0
|
|
20230922,181800,317629900,7580,7580,7580,7580,0
|
|
20230922,181700,317629900,7580,7580,7580,7580,0
|
|
20230922,181600,317629900,7580,7580,7580,7580,0
|
|
20230922,181500,317629900,7580,7580,7580,7580,0
|
|
20230922,181400,317629900,7580,7580,7580,7580,0
|
|
20230922,181300,317629900,7580,7580,7580,7580,0
|
|
20230922,181200,317629900,7580,7580,7580,7580,0
|
|
20230922,181100,317629900,7580,7580,7580,7580,0
|
|
20230922,181000,317629900,7580,7580,7580,7580,0
|
|
20230922,180900,317629900,7580,7580,7580,7580,0
|
|
20230922,180800,317629900,7580,7580,7580,7580,0
|
|
20230922,180700,317629900,7580,7580,7580,7580,0
|
|
20230922,180600,317629900,7580,7580,7580,7580,0
|
|
20230922,180500,317629900,7580,7580,7580,7580,0
|
|
20230922,180400,317629900,7580,7580,7580,7580,0
|
|
20230922,180300,317629900,7580,7580,7580,7580,0
|
|
20230922,180200,317629900,7580,7580,7580,7580,0
|
|
20230922,180100,317629900,7580,7580,7580,7580,1072
|
|
20230922,180000,317629900,7580,7580,7580,7580,0
|
|
20230922,175900,317629900,7580,7580,7580,7580,0
|
|
20230922,175800,317629900,7580,7580,7580,7580,0
|
|
20230922,175700,317629900,7580,7580,7580,7580,0
|
|
20230922,175600,317629900,7580,7580,7580,7580,0
|
|
20230922,175500,317629900,7580,7580,7580,7580,0
|
|
20230922,175400,317629900,7580,7580,7580,7580,0
|
|
20230922,175300,317629900,7580,7580,7580,7580,0
|
|
20230922,175200,317629900,7580,7580,7580,7580,0
|
|
20230922,175100,317629900,7580,7580,7580,7580,0
|
|
20230922,175000,317629900,7580,7580,7580,7580,0
|
|
20230922,174900,317629900,7580,7580,7580,7580,0
|
|
20230922,174800,317629900,7580,7580,7580,7580,0
|
|
20230922,174700,317629900,7580,7580,7580,7580,0
|
|
20230922,174600,317629900,7580,7580,7580,7580,0
|
|
20230922,174500,317629900,7580,7580,7580,7580,0
|
|
20230922,174400,317629900,7580,7580,7580,7580,0
|
|
20230922,174300,317629900,7580,7580,7580,7580,0
|
|
20230922,174200,317629900,7580,7580,7580,7580,0
|
|
20230922,174100,317629900,7580,7580,7580,7580,0
|
|
20230922,174000,317629900,7580,7580,7580,7580,0
|
|
20230922,173900,317629900,7580,7580,7580,7580,0
|
|
20230922,173800,317629900,7580,7580,7580,7580,0
|
|
20230922,173700,317629900,7580,7580,7580,7580,0
|
|
20230922,173600,317629900,7580,7580,7580,7580,0
|
|
20230922,173500,317629900,7580,7580,7580,7580,0
|
|
20230922,173400,317629900,7580,7580,7580,7580,0
|
|
20230922,173300,317629900,7580,7580,7580,7580,0
|
|
20230922,173200,317629900,7580,7580,7580,7580,0
|
|
20230922,173100,317629900,7580,7580,7580,7580,1072
|
|
20230922,173000,317629900,7580,7580,7580,7580,0
|
|
20230922,172900,317629900,7580,7580,7580,7580,0
|
|
20230922,172800,317629900,7580,7580,7580,7580,0
|
|
20230922,172700,317629900,7580,7580,7580,7580,0
|
|
20230922,172600,317629900,7580,7580,7580,7580,0
|
|
20230922,172500,317629900,7580,7580,7580,7580,0
|
|
20230922,172400,317629900,7580,7580,7580,7580,0
|
|
20230922,172300,317629900,7580,7580,7580,7580,0
|
|
20230922,172200,317629900,7580,7580,7580,7580,0
|
|
20230922,172100,317629900,7580,7580,7580,7580,0
|
|
20230922,172000,317629900,7580,7580,7580,7580,0
|
|
20230922,171900,317629900,7580,7580,7580,7580,0
|
|
20230922,171800,317629900,7580,7580,7580,7580,0
|
|
20230922,171700,317629900,7580,7580,7580,7580,0
|
|
20230922,171600,317629900,7580,7580,7580,7580,0
|
|
20230922,171500,317629900,7580,7580,7580,7580,0
|
|
20230922,171400,317629900,7580,7580,7580,7580,0
|
|
20230922,171300,317629900,7580,7580,7580,7580,0
|
|
20230922,171200,317629900,7580,7580,7580,7580,0
|
|
20230922,171100,317629900,7580,7580,7580,7580,0
|
|
20230922,171000,317629900,7580,7580,7580,7580,0
|
|
20230922,170900,317629900,7580,7580,7580,7580,0
|
|
20230922,170800,317629900,7580,7580,7580,7580,0
|
|
20230922,170700,317629900,7580,7580,7580,7580,0
|
|
20230922,170600,317629900,7580,7580,7580,7580,0
|
|
20230922,170500,317629900,7580,7580,7580,7580,0
|
|
20230922,170400,317629900,7580,7580,7580,7580,0
|
|
20230922,170300,317629900,7580,7580,7580,7580,0
|
|
20230922,170200,317629900,7580,7580,7580,7580,0
|
|
20230922,170100,317629900,7580,7580,7580,7580,1072
|
|
20230922,170000,317629900,7580,7580,7580,7580,0
|
|
20230922,165900,317629900,7580,7580,7580,7580,0
|
|
20230922,165800,317629900,7580,7580,7580,7580,0
|
|
20230922,165700,317629900,7580,7580,7580,7580,0
|
|
20230922,165600,317629900,7580,7580,7580,7580,0
|
|
20230922,165500,317629900,7580,7580,7580,7580,0
|
|
20230922,165400,317629900,7580,7580,7580,7580,0
|
|
20230922,165300,317629900,7580,7580,7580,7580,0
|
|
20230922,165200,317629900,7580,7580,7580,7580,0
|
|
20230922,165100,317629900,7580,7580,7580,7580,0
|
|
20230922,165000,317629900,7580,7580,7580,7580,0
|
|
20230922,164900,317629900,7580,7580,7580,7580,0
|
|
20230922,164800,317629900,7580,7580,7580,7580,0
|
|
20230922,164700,317629900,7580,7580,7580,7580,0
|
|
20230922,164600,317629900,7580,7580,7580,7580,0
|
|
20230922,164500,317629900,7580,7580,7580,7580,0
|
|
20230922,164400,317629900,7580,7580,7580,7580,0
|
|
20230922,164300,317629900,7580,7580,7580,7580,0
|
|
20230922,164200,317629900,7580,7580,7580,7580,0
|
|
20230922,164100,317629900,7580,7580,7580,7580,0
|
|
20230922,164000,317629900,7580,7580,7580,7580,0
|
|
20230922,163900,317629900,7580,7580,7580,7580,0
|
|
20230922,163800,317629900,7580,7580,7580,7580,0
|
|
20230922,163700,317629900,7580,7580,7580,7580,0
|
|
20230922,163600,317629900,7580,7580,7580,7580,0
|
|
20230922,163500,317629900,7580,7580,7580,7580,0
|
|
20230922,163400,317629900,7580,7580,7580,7580,0
|
|
20230922,163300,317629900,7580,7580,7580,7580,0
|
|
20230922,163200,317629900,7580,7580,7580,7580,0
|
|
20230922,163100,317629900,7580,7580,7580,7580,1072
|
|
20230922,163000,317629900,7580,7580,7580,7580,0
|
|
20230922,162900,317629900,7580,7580,7580,7580,0
|
|
20230922,162800,317629900,7580,7580,7580,7580,0
|
|
20230922,162700,317629900,7580,7580,7580,7580,0
|
|
20230922,162600,317629900,7580,7580,7580,7580,0
|
|
20230922,162500,317629900,7580,7580,7580,7580,0
|
|
20230922,162400,317629900,7580,7580,7580,7580,0
|
|
20230922,162300,317629900,7580,7580,7580,7580,0
|
|
20230922,162200,317629900,7580,7580,7580,7580,0
|
|
20230922,162100,317629900,7580,7580,7580,7580,0
|
|
20230922,162000,317629900,7580,7580,7580,7580,0
|
|
20230922,161900,317629900,7580,7580,7580,7580,0
|
|
20230922,161800,317629900,7580,7580,7580,7580,0
|
|
20230922,161700,317629900,7580,7580,7580,7580,0
|
|
20230922,161600,317629900,7580,7580,7580,7580,0
|
|
20230922,161500,317629900,7580,7580,7580,7580,0
|
|
20230922,161400,317629900,7580,7580,7580,7580,0
|
|
20230922,161300,317629900,7580,7580,7580,7580,0
|
|
20230922,161200,317629900,7580,7580,7580,7580,0
|
|
20230922,161100,317629900,7580,7580,7580,7580,0
|
|
20230922,161000,317629900,7580,7580,7580,7580,0
|
|
20230922,160900,317629900,7580,7580,7580,7580,0
|
|
20230922,160800,317629900,7580,7580,7580,7580,0
|
|
20230922,160700,317629900,7580,7580,7580,7580,0
|
|
20230922,160600,317629900,7580,7580,7580,7580,0
|
|
20230922,160500,317629900,7580,7580,7580,7580,0
|
|
20230922,160400,317629900,7580,7580,7580,7580,0
|
|
20230922,160300,317629900,7580,7580,7580,7580,0
|
|
20230922,160200,317629900,7580,7580,7580,7580,0
|
|
20230922,160100,317629900,7580,7580,7580,7580,1072
|
|
20230922,160000,317629900,7580,7580,7580,7580,0
|
|
20230922,155900,317629900,7580,7580,7580,7580,0
|
|
20230922,155800,317629900,7580,7580,7580,7580,0
|
|
20230922,155700,317629900,7580,7580,7580,7580,0
|
|
20230922,155600,317629900,7580,7580,7580,7580,0
|
|
20230922,155500,317629900,7580,7580,7580,7580,0
|
|
20230922,155400,317629900,7580,7580,7580,7580,0
|
|
20230922,155300,317629900,7580,7580,7580,7580,0
|
|
20230922,155200,317629900,7580,7580,7580,7580,0
|
|
20230922,155100,317629900,7580,7580,7580,7580,0
|
|
20230922,155000,317629900,7580,7580,7580,7580,0
|
|
20230922,154900,317629900,7580,7580,7580,7580,0
|
|
20230922,154800,317629900,7580,7580,7580,7580,0
|
|
20230922,154700,317629900,7580,7580,7580,7580,0
|
|
20230922,154600,317629900,7580,7580,7580,7580,0
|
|
20230922,154500,317629900,7580,7580,7580,7580,0
|
|
20230922,154400,317629900,7580,7580,7580,7580,0
|
|
20230922,154300,317629900,7580,7580,7580,7580,0
|
|
20230922,154200,317629900,7580,7580,7580,7580,0
|
|
20230922,154100,317629900,7580,7580,7580,7580,0
|
|
20230922,154000,317629900,7580,7580,7580,7580,0
|
|
20230922,153900,317629900,7580,7580,7580,7580,0
|
|
20230922,153800,317629900,7580,7580,7580,7580,0
|
|
20230922,153700,317629900,7580,7580,7580,7580,0
|
|
20230922,153600,317629900,7580,7580,7580,7580,0
|
|
20230922,153500,317629900,7580,7580,7580,7580,0
|
|
20230922,153400,317629900,7580,7580,7580,7580,0
|
|
20230922,153300,317629900,7580,7580,7580,7580,0
|
|
20230922,153200,317629900,7580,7580,7580,7580,0
|
|
20230922,153100,317629900,7580,7580,7580,7580,1072
|
|
20230922,153000,317629900,7580,7580,7580,7580,1072
|
|
20230922,152900,309504140,7580,7580,7580,7580,0
|
|
20230922,152800,309504140,7580,7580,7580,7580,0
|
|
20230922,152700,309504140,7580,7580,7580,7580,0
|
|
20230922,152600,309504140,7580,7580,7580,7580,0
|
|
20230922,152500,309504140,7580,7580,7580,7580,0
|
|
20230922,152400,309504140,7580,7580,7580,7580,0
|
|
20230922,152300,309504140,7580,7580,7580,7580,0
|
|
20230922,152200,309504140,7580,7580,7580,7580,0
|
|
20230922,152100,309504140,7580,7580,7580,7580,0
|
|
20230922,152000,309504140,7580,7580,7580,7580,0
|
|
20230922,151900,309504140,7580,7570,7580,7570,90
|
|
20230922,151800,308822610,7570,7530,7570,7500,1088
|
|
20230922,151700,300619600,7530,7500,7530,7500,18
|
|
20230922,151600,300484290,7540,7540,7540,7540,21
|
|
20230922,151500,300325950,7540,7540,7540,7500,1076
|
|
20230922,151400,292218520,7540,7520,7540,7460,1635
|
|
20230922,151300,279948350,7540,7540,7540,7540,20
|
|
20230922,151200,279797550,7540,7540,7540,7540,0
|
|
20230922,151100,279797550,7540,7540,7540,7540,226
|
|
20230922,151000,278093510,7550,7550,7550,7550,0
|
|
20230922,150900,278093510,7550,7550,7550,7550,12
|
|
20230922,150800,278002910,7540,7540,7540,7540,0
|
|
20230922,150700,278002910,7540,7520,7540,7520,24
|
|
20230922,150600,277822330,7520,7520,7520,7520,8
|
|
20230922,150500,277762170,7560,7560,7560,7560,0
|
|
20230922,150400,277762170,7560,7560,7560,7560,0
|
|
20230922,150300,277762170,7560,7560,7560,7560,1
|
|
20230922,150200,277754610,7560,7560,7560,7560,0
|
|
20230922,150100,277754610,7560,7550,7560,7520,285
|
|
20230922,150000,275602440,7570,7570,7570,7570,4
|
|
20230922,145900,275572160,7560,7560,7560,7560,3
|
|
20230922,145800,275549480,7520,7520,7520,7520,0
|
|
20230922,145700,275549480,7520,7560,7570,7520,569
|
|
20230922,145600,271245520,7570,7570,7570,7570,0
|
|
20230922,145500,271245520,7570,7570,7570,7570,0
|
|
20230922,145400,271245520,7570,7520,7570,7520,69
|
|
20230922,145300,270726410,7570,7570,7570,7570,0
|
|
20230922,145200,270726410,7570,7520,7570,7520,97
|
|
20230922,145100,269995630,7530,7530,7530,7530,0
|
|
20230922,145000,269995630,7530,7530,7530,7530,0
|
|
20230922,144900,269995630,7530,7530,7530,7530,11
|
|
20230922,144800,269912800,7510,7500,7510,7500,104
|
|
20230922,144700,269132770,7520,7520,7520,7520,0
|
|
20230922,144600,269132770,7520,7520,7520,7520,0
|
|
20230922,144500,269132770,7520,7530,7530,7520,12
|
|
20230922,144400,269042430,7530,7510,7530,7510,192
|
|
20230922,144300,267600430,7520,7500,7520,7500,33
|
|
20230922,144200,267352310,7500,7500,7500,7500,3
|
|
20230922,144100,267329810,7480,7480,7480,7480,0
|
|
20230922,144000,267329810,7480,7480,7480,7480,0
|
|
20230922,143900,267329810,7480,7480,7480,7480,0
|
|
20230922,143800,267329810,7480,7480,7480,7480,0
|
|
20230922,143700,267329810,7480,7520,7520,7480,7
|
|
20230922,143600,267277250,7530,7530,7530,7530,0
|
|
20230922,143500,267277250,7530,7490,7530,7490,572
|
|
20230922,143400,262991950,7510,7510,7510,7500,129
|
|
20230922,143300,262023910,7510,7510,7510,7510,0
|
|
20230922,143200,262023910,7510,7530,7530,7510,74
|
|
20230922,143100,261468070,7530,7530,7530,7530,0
|
|
20230922,143000,261468070,7530,7530,7530,7530,10
|
|
20230922,142900,261392770,7520,7520,7520,7520,2
|
|
20230922,142800,261377730,7520,7520,7520,7520,3
|
|
20230922,142700,261355170,7530,7530,7530,7530,0
|
|
20230922,142600,261355170,7530,7530,7530,7530,0
|
|
20230922,142500,261355170,7530,7530,7530,7530,15
|
|
20230922,142400,261242220,7520,7520,7520,7520,0
|
|
20230922,142300,261242220,7520,7520,7520,7520,0
|
|
20230922,142200,261242220,7520,7520,7520,7520,3
|
|
20230922,142100,261219660,7520,7520,7520,7520,0
|
|
20230922,142000,261219660,7520,7520,7520,7520,111
|
|
20230922,141900,260384940,7510,7510,7510,7510,3
|
|
20230922,141800,260362410,7500,7500,7500,7500,101
|
|
20230922,141700,259604910,7510,7510,7510,7510,1
|
|
20230922,141600,259597400,7500,7500,7500,7500,16
|
|
20230922,141500,259477400,7510,7510,7510,7510,0
|
|
20230922,141400,259477400,7510,7510,7510,7510,0
|
|
20230922,141300,259477400,7510,7520,7520,7510,156
|
|
20230922,141200,258305430,7540,7530,7540,7530,6
|
|
20230922,141100,258260220,7520,7520,7520,7520,0
|
|
20230922,141000,258260220,7520,7520,7520,7520,15
|
|
20230922,140900,258147420,7520,7530,7530,7520,4
|
|
20230922,140800,258117330,7530,7520,7530,7520,11
|
|
20230922,140700,258034600,7550,7550,7550,7550,0
|
|
20230922,140600,258034600,7550,7550,7550,7550,0
|
|
20230922,140500,258034600,7550,7550,7550,7550,0
|
|
20230922,140400,258034600,7550,7550,7550,7550,0
|
|
20230922,140300,258034600,7550,7550,7550,7550,0
|
|
20230922,140200,258034600,7550,7550,7550,7550,0
|
|
20230922,140100,258034600,7550,7550,7550,7550,57
|
|
20230922,140000,257604250,7580,7580,7580,7580,0
|
|
20230922,135900,257604250,7580,7580,7580,7580,0
|
|
20230922,135800,257604250,7580,7580,7580,7580,0
|
|
20230922,135700,257604250,7580,7580,7580,7580,0
|
|
20230922,135600,257604250,7580,7580,7580,7580,0
|
|
20230922,135500,257604250,7580,7580,7580,7580,0
|
|
20230922,135400,257604250,7580,7550,7580,7550,32
|
|
20230922,135300,257362000,7510,7510,7510,7510,0
|
|
20230922,135200,257362000,7510,7510,7510,7510,0
|
|
20230922,135100,257362000,7510,7520,7520,7510,317
|
|
20230922,135000,254980420,7510,7510,7510,7510,0
|
|
20230922,134900,254980420,7510,7510,7510,7510,0
|
|
20230922,134800,254980420,7510,7510,7510,7510,0
|
|
20230922,134700,254980420,7510,7510,7510,7510,100
|
|
20230922,134600,254229420,7510,7510,7510,7510,4
|
|
20230922,134500,254199380,7550,7550,7550,7550,5
|
|
20230922,134400,254161630,7510,7510,7510,7510,60
|
|
20230922,134300,253711030,7570,7520,7570,7510,305
|
|
20230922,134200,251420040,7550,7550,7550,7550,3
|
|
20230922,134100,251397390,7520,7520,7520,7520,0
|
|
20230922,134000,251397390,7520,7520,7520,7520,0
|
|
20230922,133900,251397390,7520,7530,7530,7520,99
|
|
20230922,133800,250651930,7510,7510,7510,7510,10
|
|
20230922,133700,250576830,7570,7570,7570,7570,0
|
|
20230922,133600,250576830,7570,7570,7570,7570,0
|
|
20230922,133500,250576830,7570,7570,7570,7570,0
|
|
20230922,133400,250576830,7570,7570,7570,7570,0
|
|
20230922,133300,250576830,7570,7570,7570,7570,1
|
|
20230922,133200,250569260,7580,7530,7580,7520,174
|
|
20230922,133100,249260090,7580,7520,7590,7520,9
|
|
20230922,133000,249191940,7570,7570,7570,7570,1
|
|
20230922,132900,249184370,7520,7520,7520,7520,0
|
|
20230922,132800,249184370,7520,7580,7580,7520,81
|
|
20230922,132700,248575130,7530,7530,7530,7530,9
|
|
20230922,132600,248507360,7580,7560,7580,7530,17
|
|
20230922,132500,248378920,7560,7560,7560,7560,2
|
|
20230922,132400,248363800,7570,7570,7570,7570,0
|
|
20230922,132300,248363800,7570,7570,7570,7570,4
|
|
20230922,132200,248333520,7530,7530,7530,7530,0
|
|
20230922,132100,248333520,7530,7530,7530,7530,27
|
|
20230922,132000,248130210,7580,7580,7580,7580,0
|
|
20230922,131900,248130210,7580,7580,7580,7580,0
|
|
20230922,131800,248130210,7580,7590,7590,7580,2
|
|
20230922,131700,248115040,7590,7590,7590,7590,13
|
|
20230922,131600,248016370,7590,7570,7590,7570,747
|
|
20230922,131500,242354260,7570,7570,7570,7570,1
|
|
20230922,131400,242346690,7580,7580,7580,7580,6
|
|
20230922,131300,242301210,7580,7530,7580,7530,103
|
|
20230922,131200,241525470,7530,7590,7590,7530,141
|
|
20230922,131100,240461100,7580,7580,7580,7580,0
|
|
20230922,131000,240461100,7580,7580,7580,7580,28
|
|
20230922,130900,240248860,7580,7580,7580,7580,2
|
|
20230922,130800,240233700,7590,7590,7590,7590,0
|
|
20230922,130700,240233700,7590,7560,7590,7560,49
|
|
20230922,130600,239862270,7560,7560,7560,7560,34
|
|
20230922,130500,239605230,7590,7590,7590,7590,0
|
|
20230922,130400,239605230,7590,7590,7590,7590,12
|
|
20230922,130300,239514150,7590,7590,7590,7590,26
|
|
20230922,130200,239316810,7590,7590,7590,7590,1
|
|
20230922,130100,239309220,7600,7600,7600,7600,0
|
|
20230922,130000,239309220,7600,7600,7600,7600,0
|
|
20230922,125900,239309220,7600,7600,7600,7600,0
|
|
20230922,125800,239309220,7600,7600,7600,7600,0
|
|
20230922,125700,239309220,7600,7600,7600,7600,0
|
|
20230922,125600,239309220,7600,7610,7610,7600,5
|
|
20230922,125500,239271200,7560,7560,7560,7560,81
|
|
20230922,125400,238658840,7620,7620,7620,7620,0
|
|
20230922,125300,238658840,7620,7620,7620,7620,0
|
|
20230922,125200,238658840,7620,7560,7620,7560,227
|
|
20230922,125100,236941100,7620,7570,7620,7560,706
|
|
20230922,125000,231601280,7610,7610,7610,7610,1
|
|
20230922,124900,231593670,7620,7620,7620,7620,0
|
|
20230922,124800,231593670,7620,7620,7620,7620,0
|
|
20230922,124700,231593670,7620,7620,7620,7620,0
|
|
20230922,124600,231593670,7620,7610,7620,7610,55
|
|
20230922,124500,231175080,7610,7610,7610,7610,0
|
|
20230922,124400,231175080,7610,7610,7610,7610,2
|
|
20230922,124300,231159860,7620,7620,7620,7620,20
|
|
20230922,124200,231007460,7650,7650,7650,7650,0
|
|
20230922,124100,231007460,7650,7650,7650,7650,0
|
|
20230922,124000,231007460,7650,7650,7650,7650,1
|
|
20230922,123900,230999810,7650,7570,7650,7570,7
|
|
20230922,123800,230946740,7570,7570,7570,7570,0
|
|
20230922,123700,230946740,7570,7660,7660,7570,4
|
|
20230922,123600,230916190,7640,7660,7660,7640,47
|
|
20230922,123500,230557080,7660,7640,7660,7640,110
|
|
20230922,123400,229715530,7670,7670,7670,7670,0
|
|
20230922,123300,229715530,7670,7670,7670,7670,0
|
|
20230922,123200,229715530,7670,7650,7670,7650,13
|
|
20230922,123100,229616060,7630,7630,7640,7630,233
|
|
20230922,123000,227838250,7630,7620,7630,7620,74
|
|
20230922,122900,227274000,7620,7600,7620,7600,1014
|
|
20230922,122800,219559590,7600,7590,7600,7590,7
|
|
20230922,122700,219506450,7600,7560,7600,7560,380
|
|
20230922,122600,216632530,7550,7550,7550,7540,265
|
|
20230922,122500,214631920,7540,7540,7540,7540,16
|
|
20230922,122400,214511280,7540,7530,7540,7530,146
|
|
20230922,122300,213411450,7530,7500,7530,7500,1586
|
|
20230922,122200,201490480,7500,7500,7500,7500,6
|
|
20230922,122100,201445480,7480,7490,7490,7480,3
|
|
20230922,122000,201423030,7500,7500,7500,7500,47
|
|
20230922,121900,201070530,7510,7500,7510,7500,9
|
|
20230922,121800,201002970,7510,7510,7510,7510,0
|
|
20230922,121700,201002970,7510,7510,7510,7510,0
|
|
20230922,121600,201002970,7510,7510,7510,7510,0
|
|
20230922,121500,201002970,7510,7510,7510,7510,0
|
|
20230922,121400,201002970,7510,7510,7510,7510,0
|
|
20230922,121300,201002970,7510,7510,7530,7510,38
|
|
20230922,121200,200717510,7500,7500,7500,7500,93
|
|
20230922,121100,200020010,7490,7490,7490,7490,0
|
|
20230922,121000,200020010,7490,7490,7490,7490,63
|
|
20230922,120900,199548140,7490,7490,7490,7490,5
|
|
20230922,120800,199510690,7500,7500,7500,7500,0
|
|
20230922,120700,199510690,7500,7500,7500,7500,0
|
|
20230922,120600,199510690,7500,7500,7500,7500,0
|
|
20230922,120500,199510690,7500,7500,7500,7500,1
|
|
20230922,120400,199503190,7500,7490,7500,7490,111
|
|
20230922,120300,198671720,7430,7430,7430,7430,10
|
|
20230922,120200,198597420,7430,7460,7460,7430,75
|
|
20230922,120100,198039900,7490,7490,7490,7490,0
|
|
20230922,120000,198039900,7490,7490,7490,7460,57
|
|
20230922,115900,197614470,7480,7480,7480,7480,0
|
|
20230922,115800,197614470,7480,7480,7480,7480,0
|
|
20230922,115700,197614470,7480,7460,7480,7460,21
|
|
20230922,115600,197457640,7480,7470,7480,7430,282
|
|
20230922,115500,195357440,7490,7490,7490,7490,0
|
|
20230922,115400,195357440,7490,7500,7500,7460,29
|
|
20230922,115300,195141030,7460,7500,7510,7460,81
|
|
20230922,115200,194536310,7460,7480,7480,7460,19
|
|
20230922,115100,194394440,7540,7540,7540,7540,0
|
|
20230922,115000,194394440,7540,7540,7540,7540,0
|
|
20230922,114900,194394440,7540,7490,7540,7480,31
|
|
20230922,114800,194162200,7480,7490,7490,7480,10
|
|
20230922,114700,194087390,7480,7480,7480,7480,20
|
|
20230922,114600,193937790,7490,7490,7490,7490,10
|
|
20230922,114500,193862890,7530,7530,7530,7530,0
|
|
20230922,114400,193862890,7530,7530,7530,7530,2
|
|
20230922,114300,193847830,7540,7500,7540,7500,14
|
|
20230922,114200,193742730,7540,7540,7540,7540,12
|
|
20230922,114100,193652250,7540,7500,7540,7500,11
|
|
20230922,114000,193569360,7490,7490,7490,7490,18
|
|
20230922,113900,193434540,7500,7500,7500,7490,28
|
|
20230922,113800,193224740,7490,7490,7490,7490,9
|
|
20230922,113700,193157330,7490,7490,7490,7490,3
|
|
20230922,113600,193134860,7490,7490,7490,7490,0
|
|
20230922,113500,193134860,7490,7480,7490,7480,27
|
|
20230922,113400,192932810,7480,7480,7480,7480,20
|
|
20230922,113300,192783210,7480,7480,7480,7480,8
|
|
20230922,113200,192723370,7480,7480,7480,7480,9
|
|
20230922,113100,192656050,7520,7520,7520,7520,0
|
|
20230922,113000,192656050,7520,7480,7520,7480,10
|
|
20230922,112900,192581210,7540,7540,7540,7540,4
|
|
20230922,112800,192551050,7530,7530,7530,7530,10
|
|
20230922,112700,192475750,7560,7490,7560,7480,183
|
|
20230922,112600,191097160,7490,7490,7490,7490,9
|
|
20230922,112500,191029750,7490,7490,7490,7490,10
|
|
20230922,112400,190954850,7500,7500,7500,7500,3
|
|
20230922,112300,190932350,7520,7520,7530,7520,23
|
|
20230922,112200,190759370,7520,7530,7530,7520,4
|
|
20230922,112100,190729260,7520,7500,7520,7500,11
|
|
20230922,112000,190646600,7490,7500,7500,7490,21
|
|
20230922,111900,190489280,7500,7490,7500,7490,13
|
|
20230922,111800,190391880,7520,7520,7520,7520,0
|
|
20230922,111700,190391880,7520,7500,7520,7490,21
|
|
20230922,111600,190234520,7490,7480,7490,7480,18
|
|
20230922,111500,190099790,7500,7480,7500,7480,18
|
|
20230922,111400,189965040,7520,7520,7520,7520,0
|
|
20230922,111300,189965040,7520,7520,7520,7520,0
|
|
20230922,111200,189965040,7520,7520,7530,7520,9
|
|
20230922,111100,189897290,7510,7520,7520,7510,18
|
|
20230922,111000,189762030,7530,7530,7530,7530,2
|
|
20230922,110900,189746970,7540,7490,7540,7490,493
|
|
20230922,110800,186044550,7490,7500,7500,7490,9
|
|
20230922,110700,185977130,7500,7470,7500,7470,321
|
|
20230922,110600,183575970,7490,7460,7490,7460,27
|
|
20230922,110500,183373970,7470,7470,7470,7470,10
|
|
20230922,110400,183299270,7470,7470,7470,7470,8
|
|
20230922,110300,183239510,7480,7490,7490,7480,25
|
|
20230922,110200,183052350,7500,7490,7500,7490,24
|
|
20230922,110100,182872440,7490,7500,7500,7490,13
|
|
20230922,110000,182775040,7500,7490,7500,7440,86
|
|
20230922,105900,182134220,7500,7490,7500,7490,22
|
|
20230922,105800,181969310,7490,7480,7500,7480,27
|
|
20230922,105700,181766940,7470,7480,7480,7450,211
|
|
20230922,105600,180194690,7480,7480,7480,7480,9
|
|
20230922,105500,180127370,7490,7490,7500,7490,27
|
|
20230922,105400,179925050,7500,7500,7500,7490,36
|
|
20230922,105300,179655140,7480,7480,7490,7450,94
|
|
20230922,105200,178953950,7470,7470,7480,7470,15
|
|
20230922,105100,178841890,7500,7500,7500,7500,0
|
|
20230922,105000,178841890,7500,7500,7500,7500,0
|
|
20230922,104900,178841890,7500,7490,7500,7410,531
|
|
20230922,104800,174899330,7490,7470,7500,7450,268
|
|
20230922,104700,172898370,7480,7480,7480,7480,9
|
|
20230922,104600,172831050,7500,7510,7510,7500,9
|
|
20230922,104500,172763490,7500,7490,7500,7490,190
|
|
20230922,104400,171338580,7500,7500,7500,7500,35
|
|
20230922,104300,171076080,7500,7500,7500,7500,9
|
|
20230922,104200,171008580,7500,7480,7510,7430,251
|
|
20230922,104100,169140230,7510,7510,7530,7510,65
|
|
20230922,104000,168651020,7520,7460,7520,7460,20
|
|
20230922,103900,168500950,7520,7470,7520,7460,46
|
|
20230922,103800,168156910,7480,7480,7480,7480,1
|
|
20230922,103700,168149430,7500,7490,7500,7490,3
|
|
20230922,103600,168126940,7490,7490,7490,7490,1
|
|
20230922,103500,168119450,7500,7450,7500,7450,15
|
|
20230922,103400,168007130,7450,7440,7450,7440,56
|
|
20230922,103300,167589940,7450,7430,7460,7420,37
|
|
20230922,103200,167314600,7420,7440,7440,7410,144
|
|
20230922,103100,166244390,7460,7460,7460,7460,9
|
|
20230922,103000,166177250,7470,7470,7470,7470,4
|
|
20230922,102900,166147370,7480,7430,7480,7430,22
|
|
20230922,102800,165983480,7430,7450,7460,7430,20
|
|
20230922,102700,165834670,7450,7450,7450,7450,10
|
|
20230922,102600,165760170,7470,7480,7480,7430,26
|
|
20230922,102500,165566150,7470,7430,7470,7420,662
|
|
20230922,102400,160647220,7430,7430,7430,7430,10
|
|
20230922,102300,160572920,7430,7470,7470,7430,92
|
|
20230922,102200,159886860,7460,7460,7460,7460,2
|
|
20230922,102100,159871940,7460,7460,7460,7460,5
|
|
20230922,102000,159834640,7530,7490,7530,7490,487
|
|
20230922,101900,156186710,7490,7450,7490,7420,330
|
|
20230922,101800,153721470,7450,7420,7450,7420,20
|
|
20230922,101700,153572830,7440,7420,7440,7420,18
|
|
20230922,101600,153439090,7450,7450,7450,7450,6
|
|
20230922,101500,153394390,7480,7480,7480,7480,0
|
|
20230922,101400,153394390,7480,7480,7480,7480,11
|
|
20230922,101300,153312110,7490,7490,7490,7430,57
|
|
20230922,101200,152885900,7460,7430,7460,7430,117
|
|
20230922,101100,152014590,7430,7420,7430,7400,1085
|
|
20230922,101000,143984080,7420,7420,7420,7420,8
|
|
20230922,100900,143924720,7430,7430,7430,7430,2
|
|
20230922,100800,143909860,7420,7400,7420,7400,26
|
|
20230922,100700,143717240,7410,7410,7410,7410,9
|
|
20230922,100600,143650550,7420,7420,7420,7420,8
|
|
20230922,100500,143591190,7440,7400,7440,7400,135
|
|
20230922,100400,142587920,7430,7390,7440,7390,579
|
|
20230922,100300,138302110,7400,7400,7400,7390,18
|
|
20230922,100200,138169000,7400,7440,7440,7390,204
|
|
20230922,100100,136659430,7440,7410,7440,7400,21
|
|
20230922,100000,136503840,7400,7400,7410,7400,55
|
|
20230922,095900,136096830,7400,7390,7400,7390,7
|
|
20230922,095800,136045090,7390,7420,7420,7390,9
|
|
20230922,095700,135978400,7430,7440,7440,7430,15
|
|
20230922,095600,135866840,7440,7440,7440,7440,150
|
|
20230922,095500,134750840,7430,7400,7430,7400,48
|
|
20230922,095400,134395370,7440,7420,7440,7400,431
|
|
20230922,095300,131198810,7420,7420,7420,7410,62
|
|
20230922,095200,130739090,7430,7420,7430,7420,24
|
|
20230922,095100,130560860,7420,7420,7420,7420,20
|
|
20230922,095000,130412460,7420,7430,7430,7420,60
|
|
20230922,094900,129966740,7480,7480,7480,7480,0
|
|
20230922,094800,129966740,7480,7410,7480,7410,11
|
|
20230922,094700,129885160,7530,7420,7530,7410,1219
|
|
20230922,094600,120781870,7420,7420,7420,7420,5
|
|
20230922,094500,120744770,7410,7440,7440,7410,55
|
|
20230922,094400,120336680,7440,7460,7460,7440,7
|
|
20230922,094300,120284480,7460,7420,7460,7420,33
|
|
20230922,094200,120039380,7420,7440,7440,7420,24
|
|
20230922,094100,119861020,7450,7430,7450,7430,28
|
|
20230922,094000,119652790,7440,7410,7440,7410,90
|
|
20230922,093900,118985800,7460,7470,7470,7460,8
|
|
20230922,093800,118926060,7470,7390,7470,7390,178
|
|
20230922,093700,117608500,7390,7390,7410,7390,166
|
|
20230922,093600,116380970,7370,7370,7370,7360,552
|
|
20230922,093500,112312850,7370,7370,7380,7360,109
|
|
20230922,093400,111510120,7370,7390,7390,7370,14
|
|
20230922,093300,111406810,7410,7380,7410,7380,16
|
|
20230922,093200,111288650,7360,7370,7370,7360,721
|
|
20230922,093100,105981290,7390,7380,7390,7380,212
|
|
20230922,093000,104416700,7390,7380,7400,7360,396
|
|
20230922,092900,101500010,7390,7390,7390,7380,17
|
|
20230922,092800,101374480,7390,7390,7400,7390,52
|
|
20230922,092700,100990190,7420,7420,7420,7420,3
|
|
20230922,092600,100967930,7420,7420,7420,7410,22
|
|
20230922,092500,100804790,7430,7420,7430,7420,37
|
|
20230922,092400,100530090,7430,7430,7430,7420,62
|
|
20230922,092300,100069530,7430,7420,7430,7410,228
|
|
20230922,092200,98377160,7420,7420,7420,7410,34
|
|
20230922,092100,98124970,7370,7420,7430,7370,540
|
|
20230922,092000,94125170,7430,7420,7430,7420,3
|
|
20230922,091900,94102890,7410,7400,7420,7400,26
|
|
20230922,091800,93910350,7400,7410,7410,7400,12
|
|
20230922,091700,93821480,7400,7380,7400,7380,150
|
|
20230922,091600,92712390,7360,7360,7360,7360,17
|
|
20230922,091500,92587270,7350,7400,7400,7350,548
|
|
20230922,091400,88554790,7390,7390,7390,7390,9
|
|
20230922,091300,88488280,7390,7370,7390,7370,32
|
|
20230922,091200,88252130,7360,7360,7380,7360,325
|
|
20230922,091100,85856150,7350,7360,7360,7350,133
|
|
20230922,091000,84877360,7360,7350,7360,7350,264
|
|
20230922,090900,82935300,7350,7330,7350,7310,973
|
|
20230922,090800,75791390,7310,7330,7340,7310,263
|
|
20230922,090700,73866070,7330,7350,7350,7320,354
|
|
20230922,090600,71273630,7340,7340,7350,7330,264
|
|
20230922,090500,69338260,7350,7340,7350,7340,25
|
|
20230922,090400,69154740,7350,7370,7380,7330,1330
|
|
20230922,090300,59364110,7350,7410,7410,7310,1817
|
|
20230922,090200,46001980,7410,7440,7450,7410,696
|
|
20230922,090100,40829450,7440,7400,7440,7400,32
|
|
20230922,090000,40591910,7400,7310,7420,7310,5551
|