637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193400,409523050,7750,7750,7750,7750,719
|
|
20230920,193300,409523050,7750,7750,7750,7750,0
|
|
20230920,193200,409523050,7750,7750,7750,7750,0
|
|
20230920,193100,409523050,7750,7750,7750,7750,0
|
|
20230920,193000,409523050,7750,7750,7750,7750,0
|
|
20230920,192900,409523050,7750,7750,7750,7750,0
|
|
20230920,192800,409523050,7750,7750,7750,7750,0
|
|
20230920,192700,409523050,7750,7750,7750,7750,0
|
|
20230920,192600,409523050,7750,7750,7750,7750,0
|
|
20230920,192500,409523050,7750,7750,7750,7750,0
|
|
20230920,192400,409523050,7750,7750,7750,7750,0
|
|
20230920,192300,409523050,7750,7750,7750,7750,0
|
|
20230920,192200,409523050,7750,7750,7750,7750,0
|
|
20230920,192100,409523050,7750,7750,7750,7750,0
|
|
20230920,192000,409523050,7750,7750,7750,7750,0
|
|
20230920,191900,409523050,7750,7750,7750,7750,0
|
|
20230920,191800,409523050,7750,7750,7750,7750,0
|
|
20230920,191700,409523050,7750,7750,7750,7750,0
|
|
20230920,191600,409523050,7750,7750,7750,7750,0
|
|
20230920,191500,409523050,7750,7750,7750,7750,0
|
|
20230920,191400,409523050,7750,7750,7750,7750,0
|
|
20230920,191300,409523050,7750,7750,7750,7750,0
|
|
20230920,191200,409523050,7750,7750,7750,7750,0
|
|
20230920,191100,409523050,7750,7750,7750,7750,0
|
|
20230920,191000,409523050,7750,7750,7750,7750,0
|
|
20230920,190900,409523050,7750,7750,7750,7750,0
|
|
20230920,190800,409523050,7750,7750,7750,7750,0
|
|
20230920,190700,409523050,7750,7750,7750,7750,0
|
|
20230920,190600,409523050,7750,7750,7750,7750,0
|
|
20230920,190500,409523050,7750,7750,7750,7750,0
|
|
20230920,190400,409523050,7750,7750,7750,7750,719
|
|
20230920,190300,409523050,7750,7750,7750,7750,0
|
|
20230920,190200,409523050,7750,7750,7750,7750,0
|
|
20230920,190100,409523050,7750,7750,7750,7750,0
|
|
20230920,190000,409523050,7750,7750,7750,7750,0
|
|
20230920,185900,409523050,7750,7750,7750,7750,0
|
|
20230920,185800,409523050,7750,7750,7750,7750,0
|
|
20230920,185700,409523050,7750,7750,7750,7750,0
|
|
20230920,185600,409523050,7750,7750,7750,7750,0
|
|
20230920,185500,409523050,7750,7750,7750,7750,0
|
|
20230920,185400,409523050,7750,7750,7750,7750,0
|
|
20230920,185300,409523050,7750,7750,7750,7750,0
|
|
20230920,185200,409523050,7750,7750,7750,7750,0
|
|
20230920,185100,409523050,7750,7750,7750,7750,0
|
|
20230920,185000,409523050,7750,7750,7750,7750,0
|
|
20230920,184900,409523050,7750,7750,7750,7750,0
|
|
20230920,184800,409523050,7750,7750,7750,7750,0
|
|
20230920,184700,409523050,7750,7750,7750,7750,0
|
|
20230920,184600,409523050,7750,7750,7750,7750,0
|
|
20230920,184500,409523050,7750,7750,7750,7750,0
|
|
20230920,184400,409523050,7750,7750,7750,7750,0
|
|
20230920,184300,409523050,7750,7750,7750,7750,0
|
|
20230920,184200,409523050,7750,7750,7750,7750,0
|
|
20230920,184100,409523050,7750,7750,7750,7750,0
|
|
20230920,184000,409523050,7750,7750,7750,7750,0
|
|
20230920,183900,409523050,7750,7750,7750,7750,0
|
|
20230920,183800,409523050,7750,7750,7750,7750,0
|
|
20230920,183700,409523050,7750,7750,7750,7750,0
|
|
20230920,183600,409523050,7750,7750,7750,7750,0
|
|
20230920,183500,409523050,7750,7750,7750,7750,0
|
|
20230920,183400,409523050,7750,7750,7750,7750,719
|
|
20230920,183300,409523050,7750,7750,7750,7750,0
|
|
20230920,183200,409523050,7750,7750,7750,7750,0
|
|
20230920,183100,409523050,7750,7750,7750,7750,0
|
|
20230920,183000,409523050,7750,7750,7750,7750,0
|
|
20230920,182900,409523050,7750,7750,7750,7750,0
|
|
20230920,182800,409523050,7750,7750,7750,7750,0
|
|
20230920,182700,409523050,7750,7750,7750,7750,0
|
|
20230920,182600,409523050,7750,7750,7750,7750,0
|
|
20230920,182500,409523050,7750,7750,7750,7750,0
|
|
20230920,182400,409523050,7750,7750,7750,7750,0
|
|
20230920,182300,409523050,7750,7750,7750,7750,0
|
|
20230920,182200,409523050,7750,7750,7750,7750,0
|
|
20230920,182100,409523050,7750,7750,7750,7750,0
|
|
20230920,182000,409523050,7750,7750,7750,7750,0
|
|
20230920,181900,409523050,7750,7750,7750,7750,0
|
|
20230920,181800,409523050,7750,7750,7750,7750,0
|
|
20230920,181700,409523050,7750,7750,7750,7750,0
|
|
20230920,181600,409523050,7750,7750,7750,7750,0
|
|
20230920,181500,409523050,7750,7750,7750,7750,0
|
|
20230920,181400,409523050,7750,7750,7750,7750,0
|
|
20230920,181300,409523050,7750,7750,7750,7750,0
|
|
20230920,181200,409523050,7750,7750,7750,7750,0
|
|
20230920,181100,409523050,7750,7750,7750,7750,0
|
|
20230920,181000,409523050,7750,7750,7750,7750,0
|
|
20230920,180900,409523050,7750,7750,7750,7750,0
|
|
20230920,180800,409523050,7750,7750,7750,7750,0
|
|
20230920,180700,409523050,7750,7750,7750,7750,0
|
|
20230920,180600,409523050,7750,7750,7750,7750,0
|
|
20230920,180500,409523050,7750,7750,7750,7750,0
|
|
20230920,180400,409523050,7750,7750,7750,7750,719
|
|
20230920,180300,409523050,7750,7750,7750,7750,0
|
|
20230920,180200,409523050,7750,7750,7750,7750,0
|
|
20230920,180100,409523050,7750,7750,7750,7750,0
|
|
20230920,180000,409523050,7750,7750,7750,7750,0
|
|
20230920,175900,409523050,7750,7750,7750,7750,0
|
|
20230920,175800,409523050,7750,7750,7750,7750,0
|
|
20230920,175700,409523050,7750,7750,7750,7750,0
|
|
20230920,175600,409523050,7750,7750,7750,7750,0
|
|
20230920,175500,409523050,7750,7750,7750,7750,0
|
|
20230920,175400,409523050,7750,7750,7750,7750,0
|
|
20230920,175300,409523050,7750,7750,7750,7750,0
|
|
20230920,175200,409523050,7750,7750,7750,7750,0
|
|
20230920,175100,409523050,7750,7750,7750,7750,0
|
|
20230920,175000,409523050,7750,7750,7750,7750,0
|
|
20230920,174900,409523050,7750,7750,7750,7750,0
|
|
20230920,174800,409523050,7750,7750,7750,7750,0
|
|
20230920,174700,409523050,7750,7750,7750,7750,0
|
|
20230920,174600,409523050,7750,7750,7750,7750,0
|
|
20230920,174500,409523050,7750,7750,7750,7750,0
|
|
20230920,174400,409523050,7750,7750,7750,7750,0
|
|
20230920,174300,409523050,7750,7750,7750,7750,0
|
|
20230920,174200,409523050,7750,7750,7750,7750,0
|
|
20230920,174100,409523050,7750,7750,7750,7750,0
|
|
20230920,174000,409523050,7750,7750,7750,7750,0
|
|
20230920,173900,409523050,7750,7750,7750,7750,0
|
|
20230920,173800,409523050,7750,7750,7750,7750,0
|
|
20230920,173700,409523050,7750,7750,7750,7750,0
|
|
20230920,173600,409523050,7750,7750,7750,7750,0
|
|
20230920,173500,409523050,7750,7750,7750,7750,0
|
|
20230920,173400,409523050,7750,7750,7750,7750,719
|
|
20230920,173300,409523050,7750,7750,7750,7750,0
|
|
20230920,173200,409523050,7750,7750,7750,7750,0
|
|
20230920,173100,409523050,7750,7750,7750,7750,0
|
|
20230920,173000,409523050,7750,7750,7750,7750,0
|
|
20230920,172900,409523050,7750,7750,7750,7750,0
|
|
20230920,172800,409523050,7750,7750,7750,7750,0
|
|
20230920,172700,409523050,7750,7750,7750,7750,0
|
|
20230920,172600,409523050,7750,7750,7750,7750,0
|
|
20230920,172500,409523050,7750,7750,7750,7750,0
|
|
20230920,172400,409523050,7750,7750,7750,7750,0
|
|
20230920,172300,409523050,7750,7750,7750,7750,0
|
|
20230920,172200,409523050,7750,7750,7750,7750,0
|
|
20230920,172100,409523050,7750,7750,7750,7750,0
|
|
20230920,172000,409523050,7750,7750,7750,7750,0
|
|
20230920,171900,409523050,7750,7750,7750,7750,0
|
|
20230920,171800,409523050,7750,7750,7750,7750,0
|
|
20230920,171700,409523050,7750,7750,7750,7750,0
|
|
20230920,171600,409523050,7750,7750,7750,7750,0
|
|
20230920,171500,409523050,7750,7750,7750,7750,0
|
|
20230920,171400,409523050,7750,7750,7750,7750,0
|
|
20230920,171300,409523050,7750,7750,7750,7750,0
|
|
20230920,171200,409523050,7750,7750,7750,7750,0
|
|
20230920,171100,409523050,7750,7750,7750,7750,0
|
|
20230920,171000,409523050,7750,7750,7750,7750,0
|
|
20230920,170900,409523050,7750,7750,7750,7750,0
|
|
20230920,170800,409523050,7750,7750,7750,7750,0
|
|
20230920,170700,409523050,7750,7750,7750,7750,0
|
|
20230920,170600,409523050,7750,7750,7750,7750,0
|
|
20230920,170500,409523050,7750,7750,7750,7750,0
|
|
20230920,170400,409523050,7750,7750,7750,7750,719
|
|
20230920,170300,409523050,7750,7750,7750,7750,0
|
|
20230920,170200,409523050,7750,7750,7750,7750,0
|
|
20230920,170100,409523050,7750,7750,7750,7750,0
|
|
20230920,170000,409523050,7750,7750,7750,7750,0
|
|
20230920,165900,409523050,7750,7750,7750,7750,0
|
|
20230920,165800,409523050,7750,7750,7750,7750,0
|
|
20230920,165700,409523050,7750,7750,7750,7750,0
|
|
20230920,165600,409523050,7750,7750,7750,7750,0
|
|
20230920,165500,409523050,7750,7750,7750,7750,0
|
|
20230920,165400,409523050,7750,7750,7750,7750,0
|
|
20230920,165300,409523050,7750,7750,7750,7750,0
|
|
20230920,165200,409523050,7750,7750,7750,7750,0
|
|
20230920,165100,409523050,7750,7750,7750,7750,0
|
|
20230920,165000,409523050,7750,7750,7750,7750,0
|
|
20230920,164900,409523050,7750,7750,7750,7750,0
|
|
20230920,164800,409523050,7750,7750,7750,7750,0
|
|
20230920,164700,409523050,7750,7750,7750,7750,0
|
|
20230920,164600,409523050,7750,7750,7750,7750,0
|
|
20230920,164500,409523050,7750,7750,7750,7750,0
|
|
20230920,164400,409523050,7750,7750,7750,7750,0
|
|
20230920,164300,409523050,7750,7750,7750,7750,0
|
|
20230920,164200,409523050,7750,7750,7750,7750,0
|
|
20230920,164100,409523050,7750,7750,7750,7750,0
|
|
20230920,164000,409523050,7750,7750,7750,7750,0
|
|
20230920,163900,409523050,7750,7750,7750,7750,0
|
|
20230920,163800,409523050,7750,7750,7750,7750,0
|
|
20230920,163700,409523050,7750,7750,7750,7750,0
|
|
20230920,163600,409523050,7750,7750,7750,7750,0
|
|
20230920,163500,409523050,7750,7750,7750,7750,0
|
|
20230920,163400,409523050,7750,7750,7750,7750,719
|
|
20230920,163300,409523050,7750,7750,7750,7750,0
|
|
20230920,163200,409523050,7750,7750,7750,7750,0
|
|
20230920,163100,409523050,7750,7750,7750,7750,0
|
|
20230920,163000,409523050,7750,7750,7750,7750,0
|
|
20230920,162900,409523050,7750,7750,7750,7750,0
|
|
20230920,162800,409523050,7750,7750,7750,7750,0
|
|
20230920,162700,409523050,7750,7750,7750,7750,0
|
|
20230920,162600,409523050,7750,7750,7750,7750,0
|
|
20230920,162500,409523050,7750,7750,7750,7750,0
|
|
20230920,162400,409523050,7750,7750,7750,7750,0
|
|
20230920,162300,409523050,7750,7750,7750,7750,0
|
|
20230920,162200,409523050,7750,7750,7750,7750,0
|
|
20230920,162100,409523050,7750,7750,7750,7750,0
|
|
20230920,162000,409523050,7750,7750,7750,7750,0
|
|
20230920,161900,409523050,7750,7750,7750,7750,0
|
|
20230920,161800,409523050,7750,7750,7750,7750,0
|
|
20230920,161700,409523050,7750,7750,7750,7750,0
|
|
20230920,161600,409523050,7750,7750,7750,7750,0
|
|
20230920,161500,409523050,7750,7750,7750,7750,0
|
|
20230920,161400,409523050,7750,7750,7750,7750,0
|
|
20230920,161300,409523050,7750,7750,7750,7750,0
|
|
20230920,161200,409523050,7750,7750,7750,7750,0
|
|
20230920,161100,409523050,7750,7750,7750,7750,0
|
|
20230920,161000,409523050,7750,7750,7750,7750,0
|
|
20230920,160900,409523050,7750,7750,7750,7750,0
|
|
20230920,160800,409523050,7750,7750,7750,7750,0
|
|
20230920,160700,409523050,7750,7750,7750,7750,0
|
|
20230920,160600,409523050,7750,7750,7750,7750,0
|
|
20230920,160500,409523050,7750,7750,7750,7750,0
|
|
20230920,160400,409523050,7750,7750,7750,7750,719
|
|
20230920,160300,409523050,7750,7750,7750,7750,0
|
|
20230920,160200,409523050,7750,7750,7750,7750,0
|
|
20230920,160100,409523050,7750,7750,7750,7750,0
|
|
20230920,160000,409523050,7750,7750,7750,7750,0
|
|
20230920,155900,409523050,7750,7750,7750,7750,0
|
|
20230920,155800,409523050,7750,7750,7750,7750,0
|
|
20230920,155700,409523050,7750,7750,7750,7750,0
|
|
20230920,155600,409523050,7750,7750,7750,7750,0
|
|
20230920,155500,409523050,7750,7750,7750,7750,0
|
|
20230920,155400,409523050,7750,7750,7750,7750,0
|
|
20230920,155300,409523050,7750,7750,7750,7750,0
|
|
20230920,155200,409523050,7750,7750,7750,7750,0
|
|
20230920,155100,409523050,7750,7750,7750,7750,0
|
|
20230920,155000,409523050,7750,7750,7750,7750,0
|
|
20230920,154900,409523050,7750,7750,7750,7750,0
|
|
20230920,154800,409523050,7750,7750,7750,7750,0
|
|
20230920,154700,409523050,7750,7750,7750,7750,0
|
|
20230920,154600,409523050,7750,7750,7750,7750,0
|
|
20230920,154500,409523050,7750,7750,7750,7750,0
|
|
20230920,154400,409523050,7750,7750,7750,7750,0
|
|
20230920,154300,409523050,7750,7750,7750,7750,0
|
|
20230920,154200,409523050,7750,7750,7750,7750,0
|
|
20230920,154100,409523050,7750,7750,7750,7750,0
|
|
20230920,154000,409523050,7750,7750,7750,7750,0
|
|
20230920,153900,409523050,7750,7750,7750,7750,0
|
|
20230920,153800,409523050,7750,7750,7750,7750,0
|
|
20230920,153700,409523050,7750,7750,7750,7750,0
|
|
20230920,153600,409523050,7750,7750,7750,7750,0
|
|
20230920,153500,409523050,7750,7750,7750,7750,0
|
|
20230920,153400,409523050,7750,7750,7750,7750,719
|
|
20230920,153300,409523050,7750,7750,7750,7750,0
|
|
20230920,153200,409523050,7750,7750,7750,7750,0
|
|
20230920,153100,409523050,7750,7750,7750,7750,0
|
|
20230920,153000,409523050,7750,7750,7750,7750,719
|
|
20230920,152900,403950800,7740,7740,7740,7740,0
|
|
20230920,152800,403950800,7740,7740,7740,7740,0
|
|
20230920,152700,403950800,7740,7740,7740,7740,0
|
|
20230920,152600,403950800,7740,7740,7740,7740,0
|
|
20230920,152500,403950800,7740,7740,7740,7740,0
|
|
20230920,152400,403950800,7740,7740,7740,7740,0
|
|
20230920,152300,403950800,7740,7740,7740,7740,0
|
|
20230920,152200,403950800,7740,7740,7740,7740,0
|
|
20230920,152100,403950800,7740,7740,7740,7740,0
|
|
20230920,152000,403950800,7740,7740,7740,7740,0
|
|
20230920,151900,403950800,7740,7740,7740,7720,6
|
|
20230920,151800,403904410,7740,7730,7740,7730,54
|
|
20230920,151700,403486980,7730,7710,7730,7710,228
|
|
20230920,151600,401726840,7720,7720,7720,7710,119
|
|
20230920,151500,400808360,7720,7710,7720,7710,399
|
|
20230920,151400,397732060,7700,7700,7710,7700,25
|
|
20230920,151300,397539470,7690,7710,7710,7690,7
|
|
20230920,151200,397485610,7690,7710,7710,7690,117
|
|
20230920,151100,396584700,7710,7710,7710,7710,0
|
|
20230920,151000,396584700,7710,7710,7710,7710,0
|
|
20230920,150900,396584700,7710,7710,7710,7710,0
|
|
20230920,150800,396584700,7710,7710,7710,7710,0
|
|
20230920,150700,396584700,7710,7710,7710,7710,0
|
|
20230920,150600,396584700,7710,7710,7710,7710,0
|
|
20230920,150500,396584700,7710,7710,7710,7710,1
|
|
20230920,150400,396576990,7700,7700,7700,7700,1262
|
|
20230920,150300,386859590,7700,7700,7700,7700,81
|
|
20230920,150200,386235890,7700,7700,7700,7700,5
|
|
20230920,150100,386197390,7700,7700,7700,7700,4
|
|
20230920,150000,386166590,7700,7700,7700,7700,10
|
|
20230920,145900,386089590,7680,7680,7680,7680,0
|
|
20230920,145800,386089590,7680,7680,7680,7680,0
|
|
20230920,145700,386089590,7680,7680,7680,7680,0
|
|
20230920,145600,386089590,7680,7680,7680,7680,0
|
|
20230920,145500,386089590,7680,7680,7680,7680,12
|
|
20230920,145400,385997430,7710,7710,7710,7710,0
|
|
20230920,145300,385997430,7710,7710,7710,7710,0
|
|
20230920,145200,385997430,7710,7680,7710,7680,660
|
|
20230920,145100,380921100,7690,7690,7690,7690,3
|
|
20230920,145000,380898030,7690,7690,7690,7690,0
|
|
20230920,144900,380898030,7690,7690,7690,7690,0
|
|
20230920,144800,380898030,7690,7680,7690,7680,583
|
|
20230920,144700,376420580,7650,7660,7660,7640,97
|
|
20230920,144600,375678910,7640,7640,7640,7640,0
|
|
20230920,144500,375678910,7640,7660,7660,7640,157
|
|
20230920,144400,374478060,7680,7680,7680,7680,0
|
|
20230920,144300,374478060,7680,7680,7680,7680,0
|
|
20230920,144200,374478060,7680,7680,7680,7680,4
|
|
20230920,144100,374447340,7670,7680,7680,7670,80
|
|
20230920,144000,373833700,7680,7680,7680,7680,0
|
|
20230920,143900,373833700,7680,7680,7680,7680,0
|
|
20230920,143800,373833700,7680,7680,7680,7680,0
|
|
20230920,143700,373833700,7680,7680,7680,7680,0
|
|
20230920,143600,373833700,7680,7700,7700,7680,2
|
|
20230920,143500,373818320,7700,7680,7700,7680,55
|
|
20230920,143400,373395900,7700,7700,7700,7700,1
|
|
20230920,143300,373388200,7710,7710,7710,7710,0
|
|
20230920,143200,373388200,7710,7670,7710,7670,647
|
|
20230920,143100,368425670,7680,7670,7680,7670,240
|
|
20230920,143000,366584840,7660,7650,7660,7650,254
|
|
20230920,142900,364640900,7670,7690,7710,7620,7118
|
|
20230920,142800,310274210,7670,7670,7670,7670,0
|
|
20230920,142700,310274210,7670,7680,7680,7670,45
|
|
20230920,142600,309929050,7710,7700,7710,7700,22
|
|
20230920,142500,309759630,7700,7700,7700,7700,0
|
|
20230920,142400,309759630,7700,7700,7700,7700,0
|
|
20230920,142300,309759630,7700,7700,7700,7700,0
|
|
20230920,142200,309759630,7700,7700,7700,7700,10
|
|
20230920,142100,309682630,7710,7710,7710,7710,0
|
|
20230920,142000,309682630,7710,7710,7710,7710,0
|
|
20230920,141900,309682630,7710,7710,7710,7710,0
|
|
20230920,141800,309682630,7710,7710,7710,7710,20
|
|
20230920,141700,309528430,7710,7710,7710,7710,0
|
|
20230920,141600,309528430,7710,7710,7710,7710,0
|
|
20230920,141500,309528430,7710,7710,7710,7710,0
|
|
20230920,141400,309528430,7710,7710,7710,7710,0
|
|
20230920,141300,309528430,7710,7710,7710,7710,0
|
|
20230920,141200,309528430,7710,7710,7710,7710,0
|
|
20230920,141100,309528430,7710,7710,7710,7710,1
|
|
20230920,141000,309520720,7660,7670,7670,7660,40
|
|
20230920,140900,309214280,7680,7680,7680,7680,0
|
|
20230920,140800,309214280,7680,7690,7690,7680,2
|
|
20230920,140700,309198910,7710,7710,7710,7710,0
|
|
20230920,140600,309198910,7710,7710,7710,7710,0
|
|
20230920,140500,309198910,7710,7710,7710,7710,0
|
|
20230920,140400,309198910,7710,7710,7710,7710,1
|
|
20230920,140300,309191200,7680,7680,7680,7680,0
|
|
20230920,140200,309191200,7680,7680,7680,7680,0
|
|
20230920,140100,309191200,7680,7700,7700,7680,3
|
|
20230920,140000,309168130,7710,7710,7710,7710,0
|
|
20230920,135900,309168130,7710,7690,7710,7690,46
|
|
20230920,135800,308814300,7710,7710,7710,7710,0
|
|
20230920,135700,308814300,7710,7710,7710,7710,0
|
|
20230920,135600,308814300,7710,7710,7710,7710,0
|
|
20230920,135500,308814300,7710,7710,7710,7710,0
|
|
20230920,135400,308814300,7710,7680,7710,7680,52
|
|
20230920,135300,308414880,7710,7710,7710,7710,0
|
|
20230920,135200,308414880,7710,7710,7710,7710,0
|
|
20230920,135100,308414880,7710,7710,7710,7710,0
|
|
20230920,135000,308414880,7710,7710,7710,7710,0
|
|
20230920,134900,308414880,7710,7710,7710,7710,0
|
|
20230920,134800,308414880,7710,7690,7710,7690,463
|
|
20230920,134700,304846520,7690,7680,7690,7680,200
|
|
20230920,134600,303308530,7690,7690,7690,7690,0
|
|
20230920,134500,303308530,7690,7690,7690,7690,3
|
|
20230920,134400,303285460,7690,7690,7690,7690,0
|
|
20230920,134300,303285460,7690,7690,7690,7690,0
|
|
20230920,134200,303285460,7690,7690,7690,7690,0
|
|
20230920,134100,303285460,7690,7690,7690,7690,3
|
|
20230920,134000,303262390,7630,7650,7650,7630,46
|
|
20230920,133900,302911350,7660,7670,7670,7660,2
|
|
20230920,133800,302896020,7690,7690,7690,7690,1
|
|
20230920,133700,302888330,7630,7670,7670,7630,1301
|
|
20230920,133600,292958420,7640,7670,7670,7640,203
|
|
20230920,133500,291406860,7640,7660,7660,7640,158
|
|
20230920,133400,290199690,7670,7670,7670,7670,0
|
|
20230920,133300,290199690,7670,7660,7670,7650,138
|
|
20230920,133200,289143860,7670,7670,7670,7670,0
|
|
20230920,133100,289143860,7670,7670,7670,7670,0
|
|
20230920,133000,289143860,7670,7670,7670,7670,0
|
|
20230920,132900,289143860,7670,7670,7670,7670,1
|
|
20230920,132800,289136190,7670,7670,7670,7670,0
|
|
20230920,132700,289136190,7670,7670,7670,7670,0
|
|
20230920,132600,289136190,7670,7670,7670,7670,0
|
|
20230920,132500,289136190,7670,7670,7670,7670,0
|
|
20230920,132400,289136190,7670,7670,7670,7670,1
|
|
20230920,132300,289128520,7650,7660,7660,7650,438
|
|
20230920,132200,285777240,7670,7670,7670,7670,0
|
|
20230920,132100,285777240,7670,7670,7670,7670,0
|
|
20230920,132000,285777240,7670,7670,7670,7670,1
|
|
20230920,131900,285769570,7660,7660,7660,7660,88
|
|
20230920,131800,285095490,7660,7660,7660,7660,0
|
|
20230920,131700,285095490,7660,7670,7670,7660,3
|
|
20230920,131600,285072490,7660,7660,7660,7660,0
|
|
20230920,131500,285072490,7660,7660,7660,7660,106
|
|
20230920,131400,284260530,7660,7660,7660,7660,163
|
|
20230920,131300,283011950,7670,7700,7700,7670,336
|
|
20230920,131200,280434680,7710,7710,7710,7710,0
|
|
20230920,131100,280434680,7710,7710,7710,7710,0
|
|
20230920,131000,280434680,7710,7700,7710,7700,39
|
|
20230920,130900,280134280,7710,7710,7710,7710,15
|
|
20230920,130800,280018630,7710,7710,7710,7710,1
|
|
20230920,130700,280010920,7720,7720,7720,7720,0
|
|
20230920,130600,280010920,7720,7720,7720,7720,15
|
|
20230920,130500,279895120,7730,7730,7730,7730,1
|
|
20230920,130400,279887390,7700,7720,7720,7700,323
|
|
20230920,130300,277394810,7720,7720,7720,7720,0
|
|
20230920,130200,277394810,7720,7720,7720,7720,0
|
|
20230920,130100,277394810,7720,7680,7720,7680,32
|
|
20230920,130000,277147820,7680,7680,7680,7680,45
|
|
20230920,125900,276802220,7690,7690,7690,7690,54
|
|
20230920,125800,276386960,7710,7710,7710,7710,0
|
|
20230920,125700,276386960,7710,7710,7710,7710,1
|
|
20230920,125600,276379250,7730,7710,7730,7710,15
|
|
20230920,125500,276263580,7710,7710,7710,7710,0
|
|
20230920,125400,276263580,7710,7710,7710,7710,0
|
|
20230920,125300,276263580,7710,7710,7710,7710,0
|
|
20230920,125200,276263580,7710,7710,7710,7710,0
|
|
20230920,125100,276263580,7710,7710,7710,7710,10
|
|
20230920,125000,276186480,7710,7710,7710,7710,0
|
|
20230920,124900,276186480,7710,7700,7710,7700,7
|
|
20230920,124800,276132570,7700,7700,7700,7700,0
|
|
20230920,124700,276132570,7700,7700,7700,7700,0
|
|
20230920,124600,276132570,7700,7700,7700,7700,0
|
|
20230920,124500,276132570,7700,7700,7700,7700,0
|
|
20230920,124400,276132570,7700,7700,7700,7700,0
|
|
20230920,124300,276132570,7700,7700,7700,7700,0
|
|
20230920,124200,276132570,7700,7700,7700,7700,0
|
|
20230920,124100,276132570,7700,7700,7700,7700,100
|
|
20230920,124000,275362570,7680,7680,7680,7680,1
|
|
20230920,123900,275354890,7690,7690,7690,7690,2
|
|
20230920,123800,275339510,7700,7680,7700,7680,4
|
|
20230920,123700,275308770,7680,7680,7680,7680,10
|
|
20230920,123600,275231970,7700,7700,7700,7690,61
|
|
20230920,123500,274762300,7700,7700,7700,7700,0
|
|
20230920,123400,274762300,7700,7700,7700,7700,0
|
|
20230920,123300,274762300,7700,7700,7700,7700,0
|
|
20230920,123200,274762300,7700,7700,7700,7700,0
|
|
20230920,123100,274762300,7700,7700,7700,7700,0
|
|
20230920,123000,274762300,7700,7700,7700,7700,8
|
|
20230920,122900,274700700,7690,7690,7690,7690,0
|
|
20230920,122800,274700700,7690,7690,7690,7690,34
|
|
20230920,122700,274439240,7700,7700,7700,7700,0
|
|
20230920,122600,274439240,7700,7690,7700,7690,374
|
|
20230920,122500,271563170,7690,7690,7690,7690,43
|
|
20230920,122400,271232500,7690,7690,7690,7690,135
|
|
20230920,122300,270194350,7690,7670,7690,7670,313
|
|
20230920,122200,267788480,7670,7690,7690,7670,158
|
|
20230920,122100,266575380,7690,7690,7690,7690,0
|
|
20230920,122000,266575380,7690,7690,7690,7690,0
|
|
20230920,121900,266575380,7690,7690,7690,7690,0
|
|
20230920,121800,266575380,7690,7690,7690,7690,0
|
|
20230920,121700,266575380,7690,7690,7690,7690,0
|
|
20230920,121600,266575380,7690,7690,7690,7690,0
|
|
20230920,121500,266575380,7690,7690,7690,7690,13
|
|
20230920,121400,266475410,7690,7690,7690,7690,22
|
|
20230920,121300,266306230,7700,7700,7700,7700,0
|
|
20230920,121200,266306230,7700,7700,7700,7700,0
|
|
20230920,121100,266306230,7700,7700,7700,7700,0
|
|
20230920,121000,266306230,7700,7700,7700,7700,0
|
|
20230920,120900,266306230,7700,7700,7700,7700,0
|
|
20230920,120800,266306230,7700,7700,7700,7700,0
|
|
20230920,120700,266306230,7700,7690,7700,7690,2
|
|
20230920,120600,266290840,7700,7700,7700,7700,0
|
|
20230920,120500,266290840,7700,7700,7700,7700,0
|
|
20230920,120400,266290840,7700,7690,7700,7690,19
|
|
20230920,120300,266144720,7690,7690,7690,7690,57
|
|
20230920,120200,265706390,7690,7690,7690,7690,0
|
|
20230920,120100,265706390,7690,7690,7690,7690,0
|
|
20230920,120000,265706390,7690,7690,7690,7690,1
|
|
20230920,115900,265698700,7690,7690,7690,7690,0
|
|
20230920,115800,265698700,7690,7690,7690,7690,0
|
|
20230920,115700,265698700,7690,7690,7690,7690,0
|
|
20230920,115600,265698700,7690,7690,7690,7690,1
|
|
20230920,115500,265691010,7640,7640,7640,7640,0
|
|
20230920,115400,265691010,7640,7640,7640,7640,0
|
|
20230920,115300,265691010,7640,7640,7640,7640,49
|
|
20230920,115200,265316650,7650,7650,7650,7640,147
|
|
20230920,115100,264193040,7660,7690,7690,7660,4
|
|
20230920,115000,264162370,7690,7690,7690,7690,0
|
|
20230920,114900,264162370,7690,7690,7690,7690,0
|
|
20230920,114800,264162370,7690,7690,7690,7690,0
|
|
20230920,114700,264162370,7690,7690,7690,7690,22
|
|
20230920,114600,263993190,7690,7690,7690,7690,0
|
|
20230920,114500,263993190,7690,7690,7690,7690,2
|
|
20230920,114400,263977810,7630,7630,7630,7630,0
|
|
20230920,114300,263977810,7630,7630,7630,7630,50
|
|
20230920,114200,263596310,7620,7620,7620,7620,200
|
|
20230920,114100,262072310,7620,7620,7620,7620,440
|
|
20230920,114000,258719510,7620,7620,7620,7620,80
|
|
20230920,113900,258109910,7630,7640,7640,7630,297
|
|
20230920,113800,255843550,7650,7650,7650,7650,0
|
|
20230920,113700,255843550,7650,7650,7650,7650,3
|
|
20230920,113600,255820600,7670,7670,7670,7670,0
|
|
20230920,113500,255820600,7670,7640,7670,7630,132
|
|
20230920,113400,254812690,7640,7640,7640,7640,0
|
|
20230920,113300,254812690,7640,7640,7640,7640,0
|
|
20230920,113200,254812690,7640,7640,7640,7640,0
|
|
20230920,113100,254812690,7640,7640,7640,7640,48
|
|
20230920,113000,254445970,7640,7640,7640,7640,50
|
|
20230920,112900,254063970,7640,7640,7640,7640,100
|
|
20230920,112800,253299970,7650,7660,7660,7650,56
|
|
20230920,112700,252871370,7670,7670,7670,7670,0
|
|
20230920,112600,252871370,7670,7670,7670,7670,0
|
|
20230920,112500,252871370,7670,7670,7670,7670,102
|
|
20230920,112400,252089030,7660,7660,7660,7660,0
|
|
20230920,112300,252089030,7660,7660,7660,7660,0
|
|
20230920,112200,252089030,7660,7660,7660,7660,20
|
|
20230920,112100,251935830,7670,7670,7670,7670,0
|
|
20230920,112000,251935830,7670,7670,7670,7670,4
|
|
20230920,111900,251905150,7670,7660,7670,7660,239
|
|
20230920,111800,250074390,7660,7660,7660,7660,0
|
|
20230920,111700,250074390,7660,7650,7660,7650,237
|
|
20230920,111600,248261290,7650,7650,7650,7650,13
|
|
20230920,111500,248161840,7660,7660,7660,7660,0
|
|
20230920,111400,248161840,7660,7660,7660,7660,6
|
|
20230920,111300,248115880,7670,7670,7670,7670,1
|
|
20230920,111200,248108210,7670,7670,7670,7670,0
|
|
20230920,111100,248108210,7670,7650,7670,7620,617
|
|
20230920,111000,243402690,7670,7670,7670,7670,3
|
|
20230920,110900,243379680,7650,7670,7670,7650,9
|
|
20230920,110800,243310810,7650,7660,7660,7650,200
|
|
20230920,110700,241780760,7670,7670,7670,7670,327
|
|
20230920,110600,239272670,7670,7670,7670,7670,2
|
|
20230920,110500,239257330,7680,7670,7680,7660,133
|
|
20230920,110400,238237220,7680,7680,7680,7680,0
|
|
20230920,110300,238237220,7680,7680,7680,7680,24
|
|
20230920,110200,238052900,7680,7680,7680,7680,1
|
|
20230920,110100,238045220,7660,7670,7670,7660,622
|
|
20230920,110000,233280280,7650,7670,7670,7650,72
|
|
20230920,105900,232728740,7670,7670,7670,7670,9
|
|
20230920,105800,232659710,7670,7670,7670,7670,1
|
|
20230920,105700,232652040,7640,7640,7640,7640,55
|
|
20230920,105600,232231840,7640,7650,7650,7640,2
|
|
20230920,105500,232216550,7660,7660,7660,7660,1
|
|
20230920,105400,232208890,7670,7640,7670,7640,27
|
|
20230920,105300,232001830,7630,7630,7640,7630,2102
|
|
20230920,105200,215963080,7640,7640,7640,7640,0
|
|
20230920,105100,215963080,7640,7650,7650,7640,996
|
|
20230920,105000,208353360,7650,7650,7650,7650,0
|
|
20230920,104900,208353360,7650,7690,7690,7650,214
|
|
20230920,104800,206715670,7700,7700,7700,7700,0
|
|
20230920,104700,206715670,7700,7700,7700,7700,1
|
|
20230920,104600,206707970,7700,7700,7700,7700,1
|
|
20230920,104500,206700270,7670,7680,7680,7670,58
|
|
20230920,104400,206255390,7700,7700,7700,7700,1
|
|
20230920,104300,206247690,7680,7700,7700,7680,201
|
|
20230920,104200,204703590,7700,7700,7700,7700,0
|
|
20230920,104100,204703590,7700,7700,7700,7700,0
|
|
20230920,104000,204703590,7700,7700,7700,7700,52
|
|
20230920,103900,204303190,7700,7680,7700,7680,200
|
|
20230920,103800,202767170,7670,7670,7670,7670,20
|
|
20230920,103700,202613770,7670,7660,7670,7640,3232
|
|
20230920,103600,177898800,7680,7680,7680,7680,0
|
|
20230920,103500,177898800,7680,7670,7680,7670,6
|
|
20230920,103400,177852770,7660,7660,7660,7660,6
|
|
20230920,103300,177806810,7660,7660,7660,7660,152
|
|
20230920,103200,176642490,7680,7680,7680,7680,0
|
|
20230920,103100,176642490,7680,7680,7680,7680,1
|
|
20230920,103000,176634810,7680,7680,7680,7680,9
|
|
20230920,102900,176565690,7650,7660,7660,7650,12
|
|
20230920,102800,176473870,7680,7680,7680,7680,1
|
|
20230920,102700,176466190,7650,7660,7660,7650,980
|
|
20230920,102600,168966400,7660,7670,7670,7660,882
|
|
20230920,102500,162208670,7680,7680,7680,7680,0
|
|
20230920,102400,162208670,7680,7690,7690,7680,90
|
|
20230920,102300,161517400,7700,7690,7700,7690,188
|
|
20230920,102200,160070380,7690,7690,7690,7690,70
|
|
20230920,102100,159532080,7690,7690,7690,7690,1
|
|
20230920,102000,159524390,7680,7680,7680,7680,0
|
|
20230920,101900,159524390,7680,7680,7680,7680,0
|
|
20230920,101800,159524390,7680,7680,7680,7680,0
|
|
20230920,101700,159524390,7680,7680,7680,7680,205
|
|
20230920,101600,157949990,7680,7680,7680,7680,25
|
|
20230920,101500,157757990,7680,7680,7680,7680,0
|
|
20230920,101400,157757990,7680,7680,7680,7680,8
|
|
20230920,101300,157696550,7690,7690,7690,7690,0
|
|
20230920,101200,157696550,7690,7690,7690,7690,0
|
|
20230920,101100,157696550,7690,7690,7690,7690,3
|
|
20230920,101000,157673480,7670,7670,7670,7670,0
|
|
20230920,100900,157673480,7670,7670,7670,7670,2
|
|
20230920,100800,157658140,7680,7680,7680,7680,1
|
|
20230920,100700,157650460,7710,7710,7710,7710,0
|
|
20230920,100600,157650460,7710,7660,7710,7660,7
|
|
20230920,100500,157596790,7660,7660,7660,7660,164
|
|
20230920,100400,156340550,7670,7670,7670,7670,0
|
|
20230920,100300,156340550,7670,7670,7670,7670,281
|
|
20230920,100200,154185280,7680,7680,7680,7680,0
|
|
20230920,100100,154185280,7680,7690,7690,7680,160
|
|
20230920,100000,152955260,7700,7700,7700,7700,13
|
|
20230920,095900,152855160,7700,7700,7700,7700,10
|
|
20230920,095800,152778160,7700,7670,7700,7670,68
|
|
20230920,095700,152255930,7680,7680,7680,7680,0
|
|
20230920,095600,152255930,7680,7680,7680,7680,130
|
|
20230920,095500,151257530,7680,7680,7680,7680,3
|
|
20230920,095400,151234490,7660,7700,7700,7660,545
|
|
20230920,095300,147057210,7670,7680,7680,7670,59
|
|
20230920,095200,146604100,7680,7680,7680,7680,0
|
|
20230920,095100,146604100,7680,7680,7680,7680,0
|
|
20230920,095000,146604100,7680,7680,7680,7680,70
|
|
20230920,094900,146066500,7660,7660,7660,7660,14
|
|
20230920,094800,145959260,7670,7670,7670,7670,196
|
|
20230920,094700,144455940,7680,7680,7680,7680,131
|
|
20230920,094600,143449860,7700,7700,7700,7700,70
|
|
20230920,094500,142910860,7680,7680,7680,7680,0
|
|
20230920,094400,142910860,7680,7700,7700,7680,3
|
|
20230920,094300,142887800,7660,7660,7660,7660,150
|
|
20230920,094200,141738800,7680,7680,7680,7680,774
|
|
20230920,094100,135794480,7680,7680,7680,7680,1
|
|
20230920,094000,135786800,7680,7680,7680,7680,0
|
|
20230920,093900,135786800,7680,7680,7680,7680,240
|
|
20230920,093800,133943600,7680,7680,7690,7680,334
|
|
20230920,093700,131376160,7670,7670,7670,7670,0
|
|
20230920,093600,131376160,7670,7670,7670,7650,178
|
|
20230920,093500,130010920,7670,7670,7670,7670,1
|
|
20230920,093400,130003250,7670,7670,7670,7670,0
|
|
20230920,093300,130003250,7670,7650,7670,7650,9
|
|
20230920,093200,129934380,7670,7670,7670,7670,4
|
|
20230920,093100,129903700,7670,7670,7670,7670,0
|
|
20230920,093000,129903700,7670,7650,7670,7650,351
|
|
20230920,092900,127216550,7650,7660,7660,7650,20
|
|
20230920,092800,127063540,7650,7650,7650,7650,350
|
|
20230920,092700,124386040,7650,7690,7690,7650,206
|
|
20230920,092600,122805920,7640,7690,7690,7640,840
|
|
20230920,092500,116380460,7630,7630,7630,7630,0
|
|
20230920,092400,116380460,7630,7690,7690,7630,991
|
|
20230920,092300,108802300,7680,7680,7680,7680,78
|
|
20230920,092200,108203260,7670,7670,7670,7670,136
|
|
20230920,092100,107160140,7660,7670,7670,7660,200
|
|
20230920,092000,105627000,7670,7670,7670,7670,4
|
|
20230920,091900,105596320,7670,7670,7670,7630,56
|
|
20230920,091800,105167220,7690,7700,7700,7620,5281
|
|
20230920,091700,64888190,7630,7630,7630,7630,0
|
|
20230920,091600,64888190,7630,7650,7650,7630,1800
|
|
20230920,091500,51137060,7660,7680,7680,7660,1250
|
|
20230920,091400,41556840,7670,7690,7690,7670,3000
|
|
20230920,091300,18536900,7690,7690,7690,7690,200
|
|
20230920,091200,16998900,7690,7730,7730,7690,182
|
|
20230920,091100,15592120,7730,7730,7730,7730,0
|
|
20230920,091000,15592120,7730,7730,7730,7680,30
|
|
20230920,090900,15360420,7670,7670,7670,7670,0
|
|
20230920,090800,15360420,7670,7680,7680,7670,123
|
|
20230920,090700,14416960,7660,7680,7680,7660,590
|
|
20230920,090600,9895850,7770,7770,7770,7770,1
|
|
20230920,090500,9888080,7630,7740,7740,7630,278
|
|
20230920,090400,7756130,7770,7770,7770,7770,3
|
|
20230920,090300,7732820,7770,7770,7770,7770,0
|
|
20230920,090200,7732820,7770,7770,7770,7770,685
|
|
20230920,090100,2410370,7770,7770,7770,7770,5
|
|
20230920,090000,2371520,7770,7750,7770,7750,301
|