651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194800,728191570,7770,7770,7770,7770,6688
|
|
20230922,194700,728191570,7770,7770,7770,7770,0
|
|
20230922,194600,728191570,7770,7770,7770,7770,0
|
|
20230922,194500,728191570,7770,7770,7770,7770,0
|
|
20230922,194400,728191570,7770,7770,7770,7770,0
|
|
20230922,194300,728191570,7770,7770,7770,7770,0
|
|
20230922,194200,728191570,7770,7770,7770,7770,0
|
|
20230922,194100,728191570,7770,7770,7770,7770,0
|
|
20230922,194000,728191570,7770,7770,7770,7770,0
|
|
20230922,193900,728191570,7770,7770,7770,7770,0
|
|
20230922,193800,728191570,7770,7770,7770,7770,0
|
|
20230922,193700,728191570,7770,7770,7770,7770,0
|
|
20230922,193600,728191570,7770,7770,7770,7770,0
|
|
20230922,193500,728191570,7770,7770,7770,7770,0
|
|
20230922,193400,728191570,7770,7770,7770,7770,0
|
|
20230922,193300,728191570,7770,7770,7770,7770,0
|
|
20230922,193200,728191570,7770,7770,7770,7770,0
|
|
20230922,193100,728191570,7770,7770,7770,7770,0
|
|
20230922,193000,728191570,7770,7770,7770,7770,0
|
|
20230922,192900,728191570,7770,7770,7770,7770,0
|
|
20230922,192800,728191570,7770,7770,7770,7770,0
|
|
20230922,192700,728191570,7770,7770,7770,7770,0
|
|
20230922,192600,728191570,7770,7770,7770,7770,0
|
|
20230922,192500,728191570,7770,7770,7770,7770,0
|
|
20230922,192400,728191570,7770,7770,7770,7770,0
|
|
20230922,192300,728191570,7770,7770,7770,7770,0
|
|
20230922,192200,728191570,7770,7770,7770,7770,0
|
|
20230922,192100,728191570,7770,7770,7770,7770,0
|
|
20230922,192000,728191570,7770,7770,7770,7770,0
|
|
20230922,191900,728191570,7770,7770,7770,7770,0
|
|
20230922,191800,728191570,7770,7770,7770,7770,6688
|
|
20230922,191700,728191570,7770,7770,7770,7770,0
|
|
20230922,191600,728191570,7770,7770,7770,7770,0
|
|
20230922,191500,728191570,7770,7770,7770,7770,0
|
|
20230922,191400,728191570,7770,7770,7770,7770,0
|
|
20230922,191300,728191570,7770,7770,7770,7770,0
|
|
20230922,191200,728191570,7770,7770,7770,7770,0
|
|
20230922,191100,728191570,7770,7770,7770,7770,0
|
|
20230922,191000,728191570,7770,7770,7770,7770,0
|
|
20230922,190900,728191570,7770,7770,7770,7770,0
|
|
20230922,190800,728191570,7770,7770,7770,7770,0
|
|
20230922,190700,728191570,7770,7770,7770,7770,0
|
|
20230922,190600,728191570,7770,7770,7770,7770,0
|
|
20230922,190500,728191570,7770,7770,7770,7770,0
|
|
20230922,190400,728191570,7770,7770,7770,7770,0
|
|
20230922,190300,728191570,7770,7770,7770,7770,0
|
|
20230922,190200,728191570,7770,7770,7770,7770,0
|
|
20230922,190100,728191570,7770,7770,7770,7770,0
|
|
20230922,190000,728191570,7770,7770,7770,7770,0
|
|
20230922,185900,728191570,7770,7770,7770,7770,0
|
|
20230922,185800,728191570,7770,7770,7770,7770,0
|
|
20230922,185700,728191570,7770,7770,7770,7770,0
|
|
20230922,185600,728191570,7770,7770,7770,7770,0
|
|
20230922,185500,728191570,7770,7770,7770,7770,0
|
|
20230922,185400,728191570,7770,7770,7770,7770,0
|
|
20230922,185300,728191570,7770,7770,7770,7770,0
|
|
20230922,185200,728191570,7770,7770,7770,7770,0
|
|
20230922,185100,728191570,7770,7770,7770,7770,0
|
|
20230922,185000,728191570,7770,7770,7770,7770,0
|
|
20230922,184900,728191570,7770,7770,7770,7770,0
|
|
20230922,184800,728191570,7770,7770,7770,7770,6688
|
|
20230922,184700,728191570,7770,7770,7770,7770,0
|
|
20230922,184600,728191570,7770,7770,7770,7770,0
|
|
20230922,184500,728191570,7770,7770,7770,7770,0
|
|
20230922,184400,728191570,7770,7770,7770,7770,0
|
|
20230922,184300,728191570,7770,7770,7770,7770,0
|
|
20230922,184200,728191570,7770,7770,7770,7770,0
|
|
20230922,184100,728191570,7770,7770,7770,7770,0
|
|
20230922,184000,728191570,7770,7770,7770,7770,0
|
|
20230922,183900,728191570,7770,7770,7770,7770,0
|
|
20230922,183800,728191570,7770,7770,7770,7770,0
|
|
20230922,183700,728191570,7770,7770,7770,7770,0
|
|
20230922,183600,728191570,7770,7770,7770,7770,0
|
|
20230922,183500,728191570,7770,7770,7770,7770,0
|
|
20230922,183400,728191570,7770,7770,7770,7770,0
|
|
20230922,183300,728191570,7770,7770,7770,7770,0
|
|
20230922,183200,728191570,7770,7770,7770,7770,0
|
|
20230922,183100,728191570,7770,7770,7770,7770,0
|
|
20230922,183000,728191570,7770,7770,7770,7770,0
|
|
20230922,182900,728191570,7770,7770,7770,7770,0
|
|
20230922,182800,728191570,7770,7770,7770,7770,0
|
|
20230922,182700,728191570,7770,7770,7770,7770,0
|
|
20230922,182600,728191570,7770,7770,7770,7770,0
|
|
20230922,182500,728191570,7770,7770,7770,7770,0
|
|
20230922,182400,728191570,7770,7770,7770,7770,0
|
|
20230922,182300,728191570,7770,7770,7770,7770,0
|
|
20230922,182200,728191570,7770,7770,7770,7770,0
|
|
20230922,182100,728191570,7770,7770,7770,7770,0
|
|
20230922,182000,728191570,7770,7770,7770,7770,0
|
|
20230922,181900,728191570,7770,7770,7770,7770,0
|
|
20230922,181800,728191570,7770,7770,7770,7770,6688
|
|
20230922,181700,728191570,7770,7770,7770,7770,0
|
|
20230922,181600,728191570,7770,7770,7770,7770,0
|
|
20230922,181500,728191570,7770,7770,7770,7770,0
|
|
20230922,181400,728191570,7770,7770,7770,7770,0
|
|
20230922,181300,728191570,7770,7770,7770,7770,0
|
|
20230922,181200,728191570,7770,7770,7770,7770,0
|
|
20230922,181100,728191570,7770,7770,7770,7770,0
|
|
20230922,181000,728191570,7770,7770,7770,7770,0
|
|
20230922,180900,728191570,7770,7770,7770,7770,0
|
|
20230922,180800,728191570,7770,7770,7770,7770,0
|
|
20230922,180700,728191570,7770,7770,7770,7770,0
|
|
20230922,180600,728191570,7770,7770,7770,7770,0
|
|
20230922,180500,728191570,7770,7770,7770,7770,0
|
|
20230922,180400,728191570,7770,7770,7770,7770,0
|
|
20230922,180300,728191570,7770,7770,7770,7770,0
|
|
20230922,180200,728191570,7770,7770,7770,7770,0
|
|
20230922,180100,728191570,7770,7770,7770,7770,0
|
|
20230922,180000,728191570,7770,7770,7770,7770,0
|
|
20230922,175900,728191570,7770,7770,7770,7770,0
|
|
20230922,175800,728191570,7770,7770,7770,7770,0
|
|
20230922,175700,728191570,7770,7770,7770,7770,0
|
|
20230922,175600,728191570,7770,7770,7770,7770,0
|
|
20230922,175500,728191570,7770,7770,7770,7770,0
|
|
20230922,175400,728191570,7770,7770,7770,7770,0
|
|
20230922,175300,728191570,7770,7770,7770,7770,0
|
|
20230922,175200,728191570,7770,7770,7770,7770,0
|
|
20230922,175100,728191570,7770,7770,7770,7770,0
|
|
20230922,175000,728191570,7770,7770,7770,7770,0
|
|
20230922,174900,728191570,7770,7770,7770,7770,0
|
|
20230922,174800,728191570,7770,7770,7770,7770,6688
|
|
20230922,174700,728191570,7770,7770,7770,7770,0
|
|
20230922,174600,728191570,7770,7770,7770,7770,0
|
|
20230922,174500,728191570,7770,7770,7770,7770,0
|
|
20230922,174400,728191570,7770,7770,7770,7770,0
|
|
20230922,174300,728191570,7770,7770,7770,7770,0
|
|
20230922,174200,728191570,7770,7770,7770,7770,0
|
|
20230922,174100,728191570,7770,7770,7770,7770,0
|
|
20230922,174000,728191570,7770,7770,7770,7770,0
|
|
20230922,173900,728191570,7770,7770,7770,7770,0
|
|
20230922,173800,728191570,7770,7770,7770,7770,0
|
|
20230922,173700,728191570,7770,7770,7770,7770,0
|
|
20230922,173600,728191570,7770,7770,7770,7770,0
|
|
20230922,173500,728191570,7770,7770,7770,7770,0
|
|
20230922,173400,728191570,7770,7770,7770,7770,0
|
|
20230922,173300,728191570,7770,7770,7770,7770,0
|
|
20230922,173200,728191570,7770,7770,7770,7770,0
|
|
20230922,173100,728191570,7770,7770,7770,7770,0
|
|
20230922,173000,728191570,7770,7770,7770,7770,0
|
|
20230922,172900,728191570,7770,7770,7770,7770,0
|
|
20230922,172800,728191570,7770,7770,7770,7770,0
|
|
20230922,172700,728191570,7770,7770,7770,7770,0
|
|
20230922,172600,728191570,7770,7770,7770,7770,0
|
|
20230922,172500,728191570,7770,7770,7770,7770,0
|
|
20230922,172400,728191570,7770,7770,7770,7770,0
|
|
20230922,172300,728191570,7770,7770,7770,7770,0
|
|
20230922,172200,728191570,7770,7770,7770,7770,0
|
|
20230922,172100,728191570,7770,7770,7770,7770,0
|
|
20230922,172000,728191570,7770,7770,7770,7770,0
|
|
20230922,171900,728191570,7770,7770,7770,7770,0
|
|
20230922,171800,728191570,7770,7770,7770,7770,6688
|
|
20230922,171700,728191570,7770,7770,7770,7770,0
|
|
20230922,171600,728191570,7770,7770,7770,7770,0
|
|
20230922,171500,728191570,7770,7770,7770,7770,0
|
|
20230922,171400,728191570,7770,7770,7770,7770,0
|
|
20230922,171300,728191570,7770,7770,7770,7770,0
|
|
20230922,171200,728191570,7770,7770,7770,7770,0
|
|
20230922,171100,728191570,7770,7770,7770,7770,0
|
|
20230922,171000,728191570,7770,7770,7770,7770,0
|
|
20230922,170900,728191570,7770,7770,7770,7770,0
|
|
20230922,170800,728191570,7770,7770,7770,7770,0
|
|
20230922,170700,728191570,7770,7770,7770,7770,0
|
|
20230922,170600,728191570,7770,7770,7770,7770,0
|
|
20230922,170500,728191570,7770,7770,7770,7770,0
|
|
20230922,170400,728191570,7770,7770,7770,7770,0
|
|
20230922,170300,728191570,7770,7770,7770,7770,0
|
|
20230922,170200,728191570,7770,7770,7770,7770,0
|
|
20230922,170100,728191570,7770,7770,7770,7770,0
|
|
20230922,170000,728191570,7770,7770,7770,7770,0
|
|
20230922,165900,728191570,7770,7770,7770,7770,0
|
|
20230922,165800,728191570,7770,7770,7770,7770,0
|
|
20230922,165700,728191570,7770,7770,7770,7770,0
|
|
20230922,165600,728191570,7770,7770,7770,7770,0
|
|
20230922,165500,728191570,7770,7770,7770,7770,0
|
|
20230922,165400,728191570,7770,7770,7770,7770,0
|
|
20230922,165300,728191570,7770,7770,7770,7770,0
|
|
20230922,165200,728191570,7770,7770,7770,7770,0
|
|
20230922,165100,728191570,7770,7770,7770,7770,0
|
|
20230922,165000,728191570,7770,7770,7770,7770,0
|
|
20230922,164900,728191570,7770,7770,7770,7770,0
|
|
20230922,164800,728191570,7770,7770,7770,7770,6688
|
|
20230922,164700,728191570,7770,7770,7770,7770,0
|
|
20230922,164600,728191570,7770,7770,7770,7770,0
|
|
20230922,164500,728191570,7770,7770,7770,7770,0
|
|
20230922,164400,728191570,7770,7770,7770,7770,0
|
|
20230922,164300,728191570,7770,7770,7770,7770,0
|
|
20230922,164200,728191570,7770,7770,7770,7770,0
|
|
20230922,164100,728191570,7770,7770,7770,7770,0
|
|
20230922,164000,728191570,7770,7770,7770,7770,0
|
|
20230922,163900,728191570,7770,7770,7770,7770,0
|
|
20230922,163800,728191570,7770,7770,7770,7770,0
|
|
20230922,163700,728191570,7770,7770,7770,7770,0
|
|
20230922,163600,728191570,7770,7770,7770,7770,0
|
|
20230922,163500,728191570,7770,7770,7770,7770,0
|
|
20230922,163400,728191570,7770,7770,7770,7770,0
|
|
20230922,163300,728191570,7770,7770,7770,7770,0
|
|
20230922,163200,728191570,7770,7770,7770,7770,0
|
|
20230922,163100,728191570,7770,7770,7770,7770,0
|
|
20230922,163000,728191570,7770,7770,7770,7770,0
|
|
20230922,162900,728191570,7770,7770,7770,7770,0
|
|
20230922,162800,728191570,7770,7770,7770,7770,0
|
|
20230922,162700,728191570,7770,7770,7770,7770,0
|
|
20230922,162600,728191570,7770,7770,7770,7770,0
|
|
20230922,162500,728191570,7770,7770,7770,7770,0
|
|
20230922,162400,728191570,7770,7770,7770,7770,0
|
|
20230922,162300,728191570,7770,7770,7770,7770,0
|
|
20230922,162200,728191570,7770,7770,7770,7770,0
|
|
20230922,162100,728191570,7770,7770,7770,7770,0
|
|
20230922,162000,728191570,7770,7770,7770,7770,0
|
|
20230922,161900,728191570,7770,7770,7770,7770,0
|
|
20230922,161800,728191570,7770,7770,7770,7770,6688
|
|
20230922,161700,728191570,7770,7770,7770,7770,0
|
|
20230922,161600,728191570,7770,7770,7770,7770,0
|
|
20230922,161500,728191570,7770,7770,7770,7770,0
|
|
20230922,161400,728191570,7770,7770,7770,7770,0
|
|
20230922,161300,728191570,7770,7770,7770,7770,0
|
|
20230922,161200,728191570,7770,7770,7770,7770,0
|
|
20230922,161100,728191570,7770,7770,7770,7770,0
|
|
20230922,161000,728191570,7770,7770,7770,7770,0
|
|
20230922,160900,728191570,7770,7770,7770,7770,0
|
|
20230922,160800,728191570,7770,7770,7770,7770,0
|
|
20230922,160700,728191570,7770,7770,7770,7770,0
|
|
20230922,160600,728191570,7770,7770,7770,7770,0
|
|
20230922,160500,728191570,7770,7770,7770,7770,0
|
|
20230922,160400,728191570,7770,7770,7770,7770,0
|
|
20230922,160300,728191570,7770,7770,7770,7770,0
|
|
20230922,160200,728191570,7770,7770,7770,7770,0
|
|
20230922,160100,728191570,7770,7770,7770,7770,0
|
|
20230922,160000,728191570,7770,7770,7770,7770,0
|
|
20230922,155900,728191570,7770,7770,7770,7770,0
|
|
20230922,155800,728191570,7770,7770,7770,7770,0
|
|
20230922,155700,728191570,7770,7770,7770,7770,0
|
|
20230922,155600,728191570,7770,7770,7770,7770,0
|
|
20230922,155500,728191570,7770,7770,7770,7770,0
|
|
20230922,155400,728191570,7770,7770,7770,7770,0
|
|
20230922,155300,728191570,7770,7770,7770,7770,0
|
|
20230922,155200,728191570,7770,7770,7770,7770,0
|
|
20230922,155100,728191570,7770,7770,7770,7770,0
|
|
20230922,155000,728191570,7770,7770,7770,7770,0
|
|
20230922,154900,728191570,7770,7770,7770,7770,0
|
|
20230922,154800,728191570,7770,7770,7770,7770,6688
|
|
20230922,154700,728191570,7770,7770,7770,7770,0
|
|
20230922,154600,728191570,7770,7770,7770,7770,0
|
|
20230922,154500,728191570,7770,7770,7770,7770,0
|
|
20230922,154400,728191570,7770,7770,7770,7770,0
|
|
20230922,154300,728191570,7770,7770,7770,7770,0
|
|
20230922,154200,728191570,7770,7770,7770,7770,0
|
|
20230922,154100,728191570,7770,7770,7770,7770,0
|
|
20230922,154000,728191570,7770,7770,7770,7770,0
|
|
20230922,153900,728191570,7770,7770,7770,7770,0
|
|
20230922,153800,728191570,7770,7770,7770,7770,0
|
|
20230922,153700,728191570,7770,7770,7770,7770,0
|
|
20230922,153600,728191570,7770,7770,7770,7770,0
|
|
20230922,153500,728191570,7770,7770,7770,7770,0
|
|
20230922,153400,728191570,7770,7770,7770,7770,0
|
|
20230922,153300,728191570,7770,7770,7770,7770,0
|
|
20230922,153200,728191570,7770,7770,7770,7770,0
|
|
20230922,153100,728191570,7770,7770,7770,7770,0
|
|
20230922,153000,728191570,7770,7770,7770,7770,6688
|
|
20230922,152900,676225810,7680,7680,7680,7680,0
|
|
20230922,152800,676225810,7680,7680,7680,7680,0
|
|
20230922,152700,676225810,7680,7680,7680,7680,0
|
|
20230922,152600,676225810,7680,7680,7680,7680,0
|
|
20230922,152500,676225810,7680,7680,7680,7680,0
|
|
20230922,152400,676225810,7680,7680,7680,7680,0
|
|
20230922,152300,676225810,7680,7680,7680,7680,0
|
|
20230922,152200,676225810,7680,7680,7680,7680,0
|
|
20230922,152100,676225810,7680,7680,7680,7680,0
|
|
20230922,152000,676225810,7680,7680,7680,7680,0
|
|
20230922,151900,676225810,7680,7680,7680,7630,131
|
|
20230922,151800,675224080,7690,7690,7690,7690,112
|
|
20230922,151700,674362800,7690,7690,7690,7690,60
|
|
20230922,151600,673901400,7700,7700,7700,7680,322
|
|
20230922,151500,671422100,7700,7690,7700,7690,500
|
|
20230922,151400,667576730,7690,7670,7690,7630,532
|
|
20230922,151300,663495770,7670,7660,7670,7660,393
|
|
20230922,151200,660482270,7660,7660,7660,7660,161
|
|
20230922,151100,659249010,7660,7640,7670,7630,4887
|
|
20230922,151000,621857300,7640,7640,7640,7640,3
|
|
20230922,150900,621834380,7640,7640,7650,7640,194
|
|
20230922,150800,620352030,7640,7650,7650,7640,496
|
|
20230922,150700,616557930,7650,7650,7650,7650,276
|
|
20230922,150600,614446530,7650,7650,7650,7640,111
|
|
20230922,150500,613597880,7650,7650,7650,7650,197
|
|
20230922,150400,612090830,7650,7650,7650,7650,177
|
|
20230922,150300,610736780,7650,7640,7650,7640,229
|
|
20230922,150200,608985310,7640,7640,7640,7640,36
|
|
20230922,150100,608710270,7650,7650,7650,7650,620
|
|
20230922,150000,603967270,7650,7650,7650,7650,39
|
|
20230922,145900,603668920,7650,7650,7650,7650,0
|
|
20230922,145800,603668920,7650,7650,7650,7650,2
|
|
20230922,145700,603653620,7650,7650,7650,7650,37
|
|
20230922,145600,603370570,7650,7650,7650,7650,1
|
|
20230922,145500,603362920,7650,7650,7650,7650,0
|
|
20230922,145400,603362920,7650,7650,7650,7650,0
|
|
20230922,145300,603362920,7650,7650,7650,7650,14
|
|
20230922,145200,603255820,7650,7650,7650,7650,72
|
|
20230922,145100,602705020,7660,7650,7660,7650,172
|
|
20230922,145000,601388990,7650,7650,7650,7650,57
|
|
20230922,144900,600952940,7660,7660,7660,7660,0
|
|
20230922,144800,600952940,7660,7660,7660,7660,0
|
|
20230922,144700,600952940,7660,7660,7660,7660,0
|
|
20230922,144600,600952940,7660,7660,7660,7660,1
|
|
20230922,144500,600945280,7660,7650,7660,7650,10
|
|
20230922,144400,600868770,7650,7650,7660,7650,85
|
|
20230922,144300,600218070,7660,7660,7660,7660,0
|
|
20230922,144200,600218070,7660,7660,7660,7660,0
|
|
20230922,144100,600218070,7660,7660,7660,7650,101
|
|
20230922,144000,599444540,7660,7660,7660,7650,153
|
|
20230922,143900,598272640,7660,7590,7660,7590,3448
|
|
20230922,143800,572025850,7590,7590,7590,7590,112
|
|
20230922,143700,571175770,7590,7590,7590,7590,48
|
|
20230922,143600,570811450,7590,7590,7590,7590,32
|
|
20230922,143500,570568570,7590,7590,7590,7590,79
|
|
20230922,143400,569968960,7590,7580,7590,7580,149
|
|
20230922,143300,568838320,7590,7590,7590,7590,0
|
|
20230922,143200,568838320,7590,7590,7590,7590,0
|
|
20230922,143100,568838320,7590,7590,7590,7590,0
|
|
20230922,143000,568838320,7590,7590,7590,7590,0
|
|
20230922,142900,568838320,7590,7590,7590,7590,0
|
|
20230922,142800,568838320,7590,7590,7590,7590,0
|
|
20230922,142700,568838320,7590,7590,7590,7590,1
|
|
20230922,142600,568830730,7590,7590,7590,7590,0
|
|
20230922,142500,568830730,7590,7590,7590,7590,0
|
|
20230922,142400,568830730,7590,7590,7590,7590,1
|
|
20230922,142300,568823140,7590,7590,7590,7590,0
|
|
20230922,142200,568823140,7590,7580,7590,7580,2
|
|
20230922,142100,568807970,7590,7590,7590,7590,0
|
|
20230922,142000,568807970,7590,7590,7590,7590,1
|
|
20230922,141900,568800380,7590,7590,7590,7590,27
|
|
20230922,141800,568595450,7590,7590,7590,7590,22
|
|
20230922,141700,568428470,7580,7580,7580,7580,0
|
|
20230922,141600,568428470,7580,7580,7580,7580,0
|
|
20230922,141500,568428470,7580,7590,7590,7580,174
|
|
20230922,141400,567108770,7600,7600,7600,7600,0
|
|
20230922,141300,567108770,7600,7600,7600,7600,0
|
|
20230922,141200,567108770,7600,7600,7600,7600,3
|
|
20230922,141100,567085970,7600,7590,7600,7590,258
|
|
20230922,141000,565127060,7590,7590,7590,7590,33
|
|
20230922,140900,564876590,7590,7580,7590,7580,117
|
|
20230922,140800,563989290,7580,7580,7580,7580,91
|
|
20230922,140700,563299510,7580,7570,7580,7570,90
|
|
20230922,140600,562617750,7570,7570,7570,7570,86
|
|
20230922,140500,561966730,7570,7570,7570,7570,20
|
|
20230922,140400,561815330,7560,7560,7560,7560,1
|
|
20230922,140300,561807770,7570,7570,7570,7570,0
|
|
20230922,140200,561807770,7570,7560,7570,7560,94
|
|
20230922,140100,561096690,7560,7560,7560,7560,0
|
|
20230922,140000,561096690,7560,7560,7560,7560,0
|
|
20230922,135900,561096690,7560,7560,7560,7560,0
|
|
20230922,135800,561096690,7560,7560,7560,7560,0
|
|
20230922,135700,561096690,7560,7560,7560,7560,51
|
|
20230922,135600,560711130,7560,7560,7560,7560,0
|
|
20230922,135500,560711130,7560,7560,7560,7560,0
|
|
20230922,135400,560711130,7560,7560,7560,7560,0
|
|
20230922,135300,560711130,7560,7560,7560,7560,2
|
|
20230922,135200,560696010,7560,7560,7560,7560,0
|
|
20230922,135100,560696010,7560,7560,7560,7560,69
|
|
20230922,135000,560174370,7580,7580,7580,7580,0
|
|
20230922,134900,560174370,7580,7580,7580,7580,2
|
|
20230922,134800,560159210,7580,7580,7580,7580,0
|
|
20230922,134700,560159210,7580,7570,7580,7570,2
|
|
20230922,134600,560144060,7560,7560,7560,7560,0
|
|
20230922,134500,560144060,7560,7560,7560,7560,1
|
|
20230922,134400,560136500,7580,7570,7580,7570,8
|
|
20230922,134300,560075920,7570,7570,7570,7570,20
|
|
20230922,134200,559924520,7570,7570,7570,7570,2
|
|
20230922,134100,559909380,7570,7570,7570,7570,6
|
|
20230922,134000,559863960,7570,7570,7570,7570,0
|
|
20230922,133900,559863960,7570,7570,7570,7570,0
|
|
20230922,133800,559863960,7570,7560,7570,7560,3
|
|
20230922,133700,559841270,7540,7540,7540,7540,0
|
|
20230922,133600,559841270,7540,7540,7540,7540,75
|
|
20230922,133500,559275770,7550,7550,7550,7550,0
|
|
20230922,133400,559275770,7550,7550,7550,7550,74
|
|
20230922,133300,558717070,7540,7540,7540,7540,1
|
|
20230922,133200,558709530,7540,7540,7540,7540,1
|
|
20230922,133100,558701990,7560,7560,7560,7560,37
|
|
20230922,133000,558422270,7560,7560,7560,7560,1
|
|
20230922,132900,558414710,7560,7560,7560,7560,20
|
|
20230922,132800,558263510,7570,7570,7570,7570,0
|
|
20230922,132700,558263510,7570,7570,7570,7570,0
|
|
20230922,132600,558263510,7570,7570,7570,7570,0
|
|
20230922,132500,558263510,7570,7570,7570,7570,2
|
|
20230922,132400,558248370,7520,7520,7520,7520,138
|
|
20230922,132300,557210610,7570,7570,7570,7570,30
|
|
20230922,132200,556983510,7570,7590,7590,7570,146
|
|
20230922,132100,555876640,7590,7570,7590,7560,173
|
|
20230922,132000,554565680,7570,7570,7570,7570,0
|
|
20230922,131900,554565680,7570,7520,7570,7510,460
|
|
20230922,131800,551101490,7520,7520,7520,7520,3
|
|
20230922,131700,551078930,7520,7520,7520,7520,70
|
|
20230922,131600,550552530,7520,7510,7520,7510,103
|
|
20230922,131500,549778300,7520,7530,7530,7520,377
|
|
20230922,131400,546943250,7520,7510,7570,7510,545
|
|
20230922,131300,542849230,7510,7520,7520,7510,333
|
|
20230922,131200,540347140,7520,7520,7520,7520,0
|
|
20230922,131100,540347140,7520,7540,7540,7520,44
|
|
20230922,131000,540016210,7570,7570,7570,7570,0
|
|
20230922,130900,540016210,7570,7570,7570,7570,0
|
|
20230922,130800,540016210,7570,7570,7570,7570,0
|
|
20230922,130700,540016210,7570,7570,7570,7570,1
|
|
20230922,130600,540008640,7520,7520,7520,7520,0
|
|
20230922,130500,540008640,7520,7530,7530,7520,100
|
|
20230922,130400,539256630,7520,7520,7520,7520,0
|
|
20230922,130300,539256630,7520,7560,7560,7520,479
|
|
20230922,130200,535645920,7530,7530,7530,7530,100
|
|
20230922,130100,534892920,7530,7530,7530,7530,79
|
|
20230922,130000,534298050,7540,7540,7540,7540,0
|
|
20230922,125900,534298050,7540,7540,7540,7540,453
|
|
20230922,125800,530882430,7520,7520,7520,7520,0
|
|
20230922,125700,530882430,7520,7530,7530,7520,1084
|
|
20230922,125600,522724570,7540,7540,7540,7540,267
|
|
20230922,125500,520711390,7550,7550,7550,7550,4
|
|
20230922,125400,520681190,7560,7570,7570,7560,10
|
|
20230922,125300,520605560,7550,7550,7550,7550,7
|
|
20230922,125200,520552710,7580,7580,7580,7580,0
|
|
20230922,125100,520552710,7580,7580,7580,7580,4
|
|
20230922,125000,520522390,7580,7570,7580,7570,5
|
|
20230922,124900,520484530,7580,7570,7580,7570,6
|
|
20230922,124800,520439090,7580,7570,7580,7550,106
|
|
20230922,124700,519637880,7580,7580,7580,7580,2
|
|
20230922,124600,519622720,7580,7580,7580,7580,10
|
|
20230922,124500,519546920,7580,7580,7580,7580,0
|
|
20230922,124400,519546920,7580,7580,7580,7580,0
|
|
20230922,124300,519546920,7580,7580,7580,7580,0
|
|
20230922,124200,519546920,7580,7580,7580,7580,1
|
|
20230922,124100,519539340,7540,7540,7540,7540,0
|
|
20230922,124000,519539340,7540,7540,7540,7540,10
|
|
20230922,123900,519463940,7550,7550,7550,7550,0
|
|
20230922,123800,519463940,7550,7570,7570,7550,868
|
|
20230922,123700,512907900,7570,7560,7570,7550,562
|
|
20230922,123600,508662480,7560,7560,7560,7560,148
|
|
20230922,123500,507543600,7560,7560,7560,7560,89
|
|
20230922,123400,506870760,7580,7580,7580,7580,0
|
|
20230922,123300,506870760,7580,7580,7580,7580,0
|
|
20230922,123200,506870760,7580,7580,7580,7580,0
|
|
20230922,123100,506870760,7580,7580,7580,7580,0
|
|
20230922,123000,506870760,7580,7580,7580,7580,0
|
|
20230922,122900,506870760,7580,7580,7580,7580,9
|
|
20230922,122800,506802540,7580,7580,7580,7580,0
|
|
20230922,122700,506802540,7580,7580,7580,7580,0
|
|
20230922,122600,506802540,7580,7580,7580,7580,1
|
|
20230922,122500,506794960,7590,7590,7590,7590,0
|
|
20230922,122400,506794960,7590,7590,7590,7590,0
|
|
20230922,122300,506794960,7590,7590,7590,7590,0
|
|
20230922,122200,506794960,7590,7580,7590,7580,4
|
|
20230922,122100,506764620,7570,7570,7570,7570,54
|
|
20230922,122000,506355840,7590,7590,7590,7590,0
|
|
20230922,121900,506355840,7590,7590,7590,7590,28
|
|
20230922,121800,506143320,7580,7580,7580,7580,1
|
|
20230922,121700,506135740,7580,7580,7580,7580,0
|
|
20230922,121600,506135740,7580,7580,7580,7580,0
|
|
20230922,121500,506135740,7580,7580,7580,7580,1
|
|
20230922,121400,506128160,7550,7550,7550,7550,42
|
|
20230922,121300,505811060,7580,7580,7580,7580,3
|
|
20230922,121200,505788320,7550,7550,7550,7550,0
|
|
20230922,121100,505788320,7550,7550,7550,7550,0
|
|
20230922,121000,505788320,7550,7550,7550,7550,100
|
|
20230922,120900,505033320,7540,7550,7550,7540,77
|
|
20230922,120800,504452520,7540,7540,7540,7540,6
|
|
20230922,120700,504407280,7550,7550,7550,7550,119
|
|
20230922,120600,503508830,7550,7550,7550,7550,50
|
|
20230922,120500,503131330,7550,7550,7550,7550,50
|
|
20230922,120400,502753830,7560,7560,7560,7560,0
|
|
20230922,120300,502753830,7560,7560,7560,7560,0
|
|
20230922,120200,502753830,7560,7560,7560,7560,117
|
|
20230922,120100,501869310,7560,7560,7560,7560,0
|
|
20230922,120000,501869310,7560,7560,7560,7560,0
|
|
20230922,115900,501869310,7560,7560,7560,7560,0
|
|
20230922,115800,501869310,7560,7560,7560,7560,145
|
|
20230922,115700,500773110,7560,7560,7560,7560,90
|
|
20230922,115600,500092710,7580,7580,7580,7580,0
|
|
20230922,115500,500092710,7580,7580,7580,7580,0
|
|
20230922,115400,500092710,7580,7580,7580,7580,0
|
|
20230922,115300,500092710,7580,7580,7580,7580,57
|
|
20230922,115200,499660650,7580,7580,7580,7580,50
|
|
20230922,115100,499281650,7590,7590,7590,7590,0
|
|
20230922,115000,499281650,7590,7590,7590,7590,0
|
|
20230922,114900,499281650,7590,7580,7590,7580,55
|
|
20230922,114800,498864210,7590,7590,7590,7590,0
|
|
20230922,114700,498864210,7590,7590,7590,7590,0
|
|
20230922,114600,498864210,7590,7590,7590,7590,10
|
|
20230922,114500,498788310,7560,7560,7560,7560,0
|
|
20230922,114400,498788310,7560,7560,7560,7560,0
|
|
20230922,114300,498788310,7560,7560,7560,7560,0
|
|
20230922,114200,498788310,7560,7560,7560,7560,0
|
|
20230922,114100,498788310,7560,7570,7570,7560,6444
|
|
20230922,114000,450071540,7580,7580,7580,7580,118
|
|
20230922,113900,449177100,7590,7590,7590,7590,0
|
|
20230922,113800,449177100,7590,7590,7600,7590,6
|
|
20230922,113700,449131550,7590,7590,7590,7590,0
|
|
20230922,113600,449131550,7590,7590,7590,7590,0
|
|
20230922,113500,449131550,7590,7590,7590,7590,0
|
|
20230922,113400,449131550,7590,7590,7590,7590,0
|
|
20230922,113300,449131550,7590,7590,7590,7590,78
|
|
20230922,113200,448539530,7590,7590,7590,7590,11
|
|
20230922,113100,448456040,7600,7600,7600,7600,0
|
|
20230922,113000,448456040,7600,7600,7600,7600,0
|
|
20230922,112900,448456040,7600,7600,7600,7600,481
|
|
20230922,112800,444800440,7600,7600,7600,7600,183
|
|
20230922,112700,443409640,7600,7600,7600,7600,0
|
|
20230922,112600,443409640,7600,7600,7600,7600,1
|
|
20230922,112500,443402040,7590,7590,7590,7590,0
|
|
20230922,112400,443402040,7590,7590,7590,7590,0
|
|
20230922,112300,443402040,7590,7590,7590,7590,0
|
|
20230922,112200,443402040,7590,7590,7590,7590,0
|
|
20230922,112100,443402040,7590,7590,7590,7590,0
|
|
20230922,112000,443402040,7590,7590,7590,7590,0
|
|
20230922,111900,443402040,7590,7590,7590,7590,86
|
|
20230922,111800,442749300,7600,7600,7600,7600,0
|
|
20230922,111700,442749300,7600,7600,7600,7600,0
|
|
20230922,111600,442749300,7600,7600,7600,7600,0
|
|
20230922,111500,442749300,7600,7600,7600,7600,0
|
|
20230922,111400,442749300,7600,7600,7600,7600,83
|
|
20230922,111300,442118500,7590,7590,7590,7590,0
|
|
20230922,111200,442118500,7590,7590,7590,7590,0
|
|
20230922,111100,442118500,7590,7600,7600,7590,64
|
|
20230922,111000,441632630,7600,7600,7600,7600,0
|
|
20230922,110900,441632630,7600,7600,7600,7600,0
|
|
20230922,110800,441632630,7600,7600,7600,7600,5
|
|
20230922,110700,441594630,7610,7610,7610,7610,0
|
|
20230922,110600,441594630,7610,7610,7610,7610,0
|
|
20230922,110500,441594630,7610,7610,7610,7610,0
|
|
20230922,110400,441594630,7610,7610,7610,7610,606
|
|
20230922,110300,436982970,7610,7610,7610,7610,0
|
|
20230922,110200,436982970,7610,7610,7610,7610,0
|
|
20230922,110100,436982970,7610,7610,7610,7610,0
|
|
20230922,110000,436982970,7610,7610,7610,7610,13
|
|
20230922,105900,436884040,7610,7610,7610,7610,1
|
|
20230922,105800,436876430,7600,7600,7600,7600,111
|
|
20230922,105700,436032830,7600,7580,7600,7580,184
|
|
20230922,105600,434638090,7580,7580,7580,7580,0
|
|
20230922,105500,434638090,7580,7600,7600,7580,48
|
|
20230922,105400,434274080,7600,7600,7600,7600,0
|
|
20230922,105300,434274080,7600,7600,7600,7600,0
|
|
20230922,105200,434274080,7600,7600,7600,7600,141
|
|
20230922,105100,433202480,7610,7610,7610,7610,0
|
|
20230922,105000,433202480,7610,7610,7610,7610,141
|
|
20230922,104900,432129470,7610,7610,7610,7610,156
|
|
20230922,104800,430942310,7610,7610,7610,7610,0
|
|
20230922,104700,430942310,7610,7610,7610,7610,0
|
|
20230922,104600,430942310,7610,7610,7610,7610,0
|
|
20230922,104500,430942310,7610,7610,7610,7610,64
|
|
20230922,104400,430455270,7610,7610,7610,7610,97
|
|
20230922,104300,429717100,7610,7600,7610,7600,1919
|
|
20230922,104200,415132690,7600,7600,7600,7600,20
|
|
20230922,104100,414980690,7600,7600,7600,7600,100
|
|
20230922,104000,414220690,7600,7600,7600,7600,0
|
|
20230922,103900,414220690,7600,7600,7600,7600,60
|
|
20230922,103800,413764690,7600,7600,7600,7600,20
|
|
20230922,103700,413612690,7600,7600,7600,7600,1500
|
|
20230922,103600,402212690,7600,7580,7600,7580,54
|
|
20230922,103500,401803350,7580,7580,7580,7580,18
|
|
20230922,103400,401666910,7580,7580,7580,7580,1
|
|
20230922,103300,401659330,7510,7550,7550,7510,1476
|
|
20230922,103200,390551600,7550,7550,7550,7550,0
|
|
20230922,103100,390551600,7550,7550,7550,7550,1
|
|
20230922,103000,390544050,7550,7550,7550,7550,0
|
|
20230922,102900,390544050,7550,7560,7560,7550,144
|
|
20230922,102800,389456790,7570,7570,7570,7570,0
|
|
20230922,102700,389456790,7570,7570,7570,7570,0
|
|
20230922,102600,389456790,7570,7570,7570,7570,156
|
|
20230922,102500,388275870,7570,7570,7570,7570,1
|
|
20230922,102400,388268300,7520,7520,7520,7520,11
|
|
20230922,102300,388185580,7500,7560,7560,7500,1000
|
|
20230922,102200,380659650,7560,7560,7560,7560,0
|
|
20230922,102100,380659650,7560,7560,7560,7560,1
|
|
20230922,102000,380652090,7580,7580,7580,7580,0
|
|
20230922,101900,380652090,7580,7570,7580,7570,2
|
|
20230922,101800,380636940,7550,7570,7570,7550,100
|
|
20230922,101700,379880940,7570,7570,7570,7570,0
|
|
20230922,101600,379880940,7570,7570,7570,7570,0
|
|
20230922,101500,379880940,7570,7570,7570,7570,2
|
|
20230922,101400,379865800,7550,7550,7550,7550,0
|
|
20230922,101300,379865800,7550,7550,7550,7550,957
|
|
20230922,101200,372640450,7550,7540,7550,7540,50
|
|
20230922,101100,372263440,7540,7550,7550,7540,3
|
|
20230922,101000,372240800,7540,7540,7540,7540,0
|
|
20230922,100900,372240800,7540,7540,7540,7540,0
|
|
20230922,100800,372240800,7540,7540,7540,7540,7
|
|
20230922,100700,372188020,7530,7530,7530,7530,17
|
|
20230922,100600,372060010,7550,7540,7550,7540,8
|
|
20230922,100500,371999680,7530,7530,7530,7530,188
|
|
20230922,100400,370584040,7540,7540,7540,7540,11
|
|
20230922,100300,370501100,7550,7550,7550,7550,0
|
|
20230922,100200,370501100,7550,7550,7550,7550,0
|
|
20230922,100100,370501100,7550,7550,7550,7550,0
|
|
20230922,100000,370501100,7550,7550,7550,7550,2
|
|
20230922,095900,370486000,7540,7540,7540,7540,0
|
|
20230922,095800,370486000,7540,7540,7540,7540,149
|
|
20230922,095700,369362540,7550,7550,7550,7550,0
|
|
20230922,095600,369362540,7550,7550,7550,7550,212
|
|
20230922,095500,367761940,7560,7560,7560,7560,0
|
|
20230922,095400,367761940,7560,7560,7560,7560,1
|
|
20230922,095300,367754380,7560,7560,7560,7560,99
|
|
20230922,095200,367005940,7560,7560,7560,7560,0
|
|
20230922,095100,367005940,7560,7560,7560,7560,1
|
|
20230922,095000,366998380,7570,7570,7570,7570,20
|
|
20230922,094900,366846980,7580,7580,7580,7580,0
|
|
20230922,094800,366846980,7580,7580,7580,7580,1
|
|
20230922,094700,366839400,7580,7580,7580,7580,180
|
|
20230922,094600,365475000,7600,7590,7600,7590,1000
|
|
20230922,094500,357881970,7580,7580,7580,7580,150
|
|
20230922,094400,356744970,7570,7570,7570,7570,0
|
|
20230922,094300,356744970,7570,7580,7580,7570,150
|
|
20230922,094200,355608970,7590,7590,7590,7590,2
|
|
20230922,094100,355593790,7570,7570,7570,7570,37
|
|
20230922,094000,355313700,7580,7580,7580,7580,0
|
|
20230922,093900,355313700,7580,7580,7580,7580,479
|
|
20230922,093800,351682880,7580,7580,7580,7580,101
|
|
20230922,093700,350917300,7570,7570,7570,7570,0
|
|
20230922,093600,350917300,7570,7570,7570,7570,10
|
|
20230922,093500,350841600,7580,7580,7580,7580,1
|
|
20230922,093400,350834020,7580,7540,7580,7540,904
|
|
20230922,093300,344017020,7510,7510,7540,7500,592
|
|
20230922,093200,339575870,7530,7530,7530,7530,428
|
|
20230922,093100,336353030,7530,7530,7530,7530,11
|
|
20230922,093000,336270200,7530,7530,7530,7530,25
|
|
20230922,092900,336081950,7500,7500,7500,7490,2162
|
|
20230922,092800,319874590,7530,7530,7530,7530,63
|
|
20230922,092700,319400200,7530,7530,7530,7530,1
|
|
20230922,092600,319392670,7480,7540,7540,7450,19619
|
|
20230922,092500,172629830,7550,7550,7550,7550,10
|
|
20230922,092400,172554330,7570,7570,7570,7570,3
|
|
20230922,092300,172531620,7580,7580,7580,7580,1
|
|
20230922,092200,172524040,7580,7580,7580,7580,0
|
|
20230922,092100,172524040,7580,7570,7600,7510,9508
|
|
20230922,092000,100960300,7610,7600,7610,7540,8110
|
|
20230922,091900,39600640,7600,7600,7600,7600,177
|
|
20230922,091800,38255440,7610,7610,7610,7600,282
|
|
20230922,091700,36109920,7610,7600,7610,7600,6
|
|
20230922,091600,36064310,7610,7600,7610,7600,150
|
|
20230922,091500,34923310,7620,7620,7620,7620,10
|
|
20230922,091400,34847110,7620,7620,7620,7620,0
|
|
20230922,091300,34847110,7620,7600,7620,7600,309
|
|
20230922,091200,32498510,7600,7610,7610,7600,60
|
|
20230922,091100,32042390,7620,7630,7630,7620,52
|
|
20230922,091000,31645650,7630,7600,7630,7600,122
|
|
20230922,090900,30715760,7600,7590,7600,7590,736
|
|
20230922,090800,25128440,7590,7590,7590,7590,1
|
|
20230922,090700,25120850,7550,7550,7550,7550,774
|
|
20230922,090600,19277150,7550,7550,7550,7550,50
|
|
20230922,090500,18899650,7580,7580,7580,7550,335
|
|
20230922,090400,16361880,7590,7580,7590,7580,185
|
|
20230922,090300,14959570,7580,7530,7580,7530,902
|
|
20230922,090200,8138940,7520,7520,7520,7520,0
|
|
20230922,090100,8138940,7520,7520,7520,7520,447
|
|
20230922,090000,4777500,7500,7500,7500,7500,637
|