657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,195300,1101662710,7800,7800,7800,7800,0
|
|
20230918,195200,1101662710,7800,7800,7800,7800,0
|
|
20230918,195100,1101662710,7800,7800,7800,7800,0
|
|
20230918,195000,1101662710,7800,7800,7800,7800,0
|
|
20230918,194900,1101662710,7800,7800,7800,7800,0
|
|
20230918,194800,1101662710,7800,7800,7800,7800,0
|
|
20230918,194700,1101662710,7800,7800,7800,7800,0
|
|
20230918,194600,1101662710,7800,7800,7800,7800,0
|
|
20230918,194500,1101662710,7800,7800,7800,7800,0
|
|
20230918,194400,1101662710,7800,7800,7800,7800,0
|
|
20230918,194300,1101662710,7800,7800,7800,7800,0
|
|
20230918,194200,1101662710,7800,7800,7800,7800,0
|
|
20230918,194100,1101662710,7800,7800,7800,7800,0
|
|
20230918,194000,1101662710,7800,7800,7800,7800,0
|
|
20230918,193900,1101662710,7800,7800,7800,7800,0
|
|
20230918,193800,1101662710,7800,7800,7800,7800,0
|
|
20230918,193700,1101662710,7800,7800,7800,7800,0
|
|
20230918,193600,1101662710,7800,7800,7800,7800,0
|
|
20230918,193500,1101662710,7800,7800,7800,7800,0
|
|
20230918,193400,1101662710,7800,7800,7800,7800,0
|
|
20230918,193300,1101662710,7800,7800,7800,7800,0
|
|
20230918,193200,1101662710,7800,7800,7800,7800,0
|
|
20230918,193100,1101662710,7800,7800,7800,7800,0
|
|
20230918,193000,1101662710,7800,7800,7800,7800,0
|
|
20230918,192900,1101662710,7800,7800,7800,7800,0
|
|
20230918,192800,1101662710,7800,7800,7800,7800,0
|
|
20230918,192700,1101662710,7800,7800,7800,7800,0
|
|
20230918,192600,1101662710,7800,7800,7800,7800,0
|
|
20230918,192500,1101662710,7800,7800,7800,7800,0
|
|
20230918,192400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,192300,1101662710,7800,7800,7800,7800,0
|
|
20230918,192200,1101662710,7800,7800,7800,7800,0
|
|
20230918,192100,1101662710,7800,7800,7800,7800,0
|
|
20230918,192000,1101662710,7800,7800,7800,7800,0
|
|
20230918,191900,1101662710,7800,7800,7800,7800,0
|
|
20230918,191800,1101662710,7800,7800,7800,7800,0
|
|
20230918,191700,1101662710,7800,7800,7800,7800,0
|
|
20230918,191600,1101662710,7800,7800,7800,7800,0
|
|
20230918,191500,1101662710,7800,7800,7800,7800,0
|
|
20230918,191400,1101662710,7800,7800,7800,7800,0
|
|
20230918,191300,1101662710,7800,7800,7800,7800,0
|
|
20230918,191200,1101662710,7800,7800,7800,7800,0
|
|
20230918,191100,1101662710,7800,7800,7800,7800,0
|
|
20230918,191000,1101662710,7800,7800,7800,7800,0
|
|
20230918,190900,1101662710,7800,7800,7800,7800,0
|
|
20230918,190800,1101662710,7800,7800,7800,7800,0
|
|
20230918,190700,1101662710,7800,7800,7800,7800,0
|
|
20230918,190600,1101662710,7800,7800,7800,7800,0
|
|
20230918,190500,1101662710,7800,7800,7800,7800,0
|
|
20230918,190400,1101662710,7800,7800,7800,7800,0
|
|
20230918,190300,1101662710,7800,7800,7800,7800,0
|
|
20230918,190200,1101662710,7800,7800,7800,7800,0
|
|
20230918,190100,1101662710,7800,7800,7800,7800,0
|
|
20230918,190000,1101662710,7800,7800,7800,7800,0
|
|
20230918,185900,1101662710,7800,7800,7800,7800,0
|
|
20230918,185800,1101662710,7800,7800,7800,7800,0
|
|
20230918,185700,1101662710,7800,7800,7800,7800,0
|
|
20230918,185600,1101662710,7800,7800,7800,7800,0
|
|
20230918,185500,1101662710,7800,7800,7800,7800,0
|
|
20230918,185400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,185300,1101662710,7800,7800,7800,7800,0
|
|
20230918,185200,1101662710,7800,7800,7800,7800,0
|
|
20230918,185100,1101662710,7800,7800,7800,7800,0
|
|
20230918,185000,1101662710,7800,7800,7800,7800,0
|
|
20230918,184900,1101662710,7800,7800,7800,7800,0
|
|
20230918,184800,1101662710,7800,7800,7800,7800,0
|
|
20230918,184700,1101662710,7800,7800,7800,7800,0
|
|
20230918,184600,1101662710,7800,7800,7800,7800,0
|
|
20230918,184500,1101662710,7800,7800,7800,7800,0
|
|
20230918,184400,1101662710,7800,7800,7800,7800,0
|
|
20230918,184300,1101662710,7800,7800,7800,7800,0
|
|
20230918,184200,1101662710,7800,7800,7800,7800,0
|
|
20230918,184100,1101662710,7800,7800,7800,7800,0
|
|
20230918,184000,1101662710,7800,7800,7800,7800,0
|
|
20230918,183900,1101662710,7800,7800,7800,7800,0
|
|
20230918,183800,1101662710,7800,7800,7800,7800,0
|
|
20230918,183700,1101662710,7800,7800,7800,7800,0
|
|
20230918,183600,1101662710,7800,7800,7800,7800,0
|
|
20230918,183500,1101662710,7800,7800,7800,7800,0
|
|
20230918,183400,1101662710,7800,7800,7800,7800,0
|
|
20230918,183300,1101662710,7800,7800,7800,7800,0
|
|
20230918,183200,1101662710,7800,7800,7800,7800,0
|
|
20230918,183100,1101662710,7800,7800,7800,7800,0
|
|
20230918,183000,1101662710,7800,7800,7800,7800,0
|
|
20230918,182900,1101662710,7800,7800,7800,7800,0
|
|
20230918,182800,1101662710,7800,7800,7800,7800,0
|
|
20230918,182700,1101662710,7800,7800,7800,7800,0
|
|
20230918,182600,1101662710,7800,7800,7800,7800,0
|
|
20230918,182500,1101662710,7800,7800,7800,7800,0
|
|
20230918,182400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,182300,1101662710,7800,7800,7800,7800,0
|
|
20230918,182200,1101662710,7800,7800,7800,7800,0
|
|
20230918,182100,1101662710,7800,7800,7800,7800,0
|
|
20230918,182000,1101662710,7800,7800,7800,7800,0
|
|
20230918,181900,1101662710,7800,7800,7800,7800,0
|
|
20230918,181800,1101662710,7800,7800,7800,7800,0
|
|
20230918,181700,1101662710,7800,7800,7800,7800,0
|
|
20230918,181600,1101662710,7800,7800,7800,7800,0
|
|
20230918,181500,1101662710,7800,7800,7800,7800,0
|
|
20230918,181400,1101662710,7800,7800,7800,7800,0
|
|
20230918,181300,1101662710,7800,7800,7800,7800,0
|
|
20230918,181200,1101662710,7800,7800,7800,7800,0
|
|
20230918,181100,1101662710,7800,7800,7800,7800,0
|
|
20230918,181000,1101662710,7800,7800,7800,7800,0
|
|
20230918,180900,1101662710,7800,7800,7800,7800,0
|
|
20230918,180800,1101662710,7800,7800,7800,7800,0
|
|
20230918,180700,1101662710,7800,7800,7800,7800,0
|
|
20230918,180600,1101662710,7800,7800,7800,7800,0
|
|
20230918,180500,1101662710,7800,7800,7800,7800,0
|
|
20230918,180400,1101662710,7800,7800,7800,7800,0
|
|
20230918,180300,1101662710,7800,7800,7800,7800,0
|
|
20230918,180200,1101662710,7800,7800,7800,7800,0
|
|
20230918,180100,1101662710,7800,7800,7800,7800,0
|
|
20230918,180000,1101662710,7800,7800,7800,7800,0
|
|
20230918,175900,1101662710,7800,7800,7800,7800,0
|
|
20230918,175800,1101662710,7800,7800,7800,7800,0
|
|
20230918,175700,1101662710,7800,7800,7800,7800,0
|
|
20230918,175600,1101662710,7800,7800,7800,7800,0
|
|
20230918,175500,1101662710,7800,7800,7800,7800,0
|
|
20230918,175400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,175300,1101662710,7800,7800,7800,7800,0
|
|
20230918,175200,1101662710,7800,7800,7800,7800,0
|
|
20230918,175100,1101662710,7800,7800,7800,7800,0
|
|
20230918,175000,1101662710,7800,7800,7800,7800,0
|
|
20230918,174900,1101662710,7800,7800,7800,7800,0
|
|
20230918,174800,1101662710,7800,7800,7800,7800,0
|
|
20230918,174700,1101662710,7800,7800,7800,7800,0
|
|
20230918,174600,1101662710,7800,7800,7800,7800,0
|
|
20230918,174500,1101662710,7800,7800,7800,7800,0
|
|
20230918,174400,1101662710,7800,7800,7800,7800,0
|
|
20230918,174300,1101662710,7800,7800,7800,7800,0
|
|
20230918,174200,1101662710,7800,7800,7800,7800,0
|
|
20230918,174100,1101662710,7800,7800,7800,7800,0
|
|
20230918,174000,1101662710,7800,7800,7800,7800,0
|
|
20230918,173900,1101662710,7800,7800,7800,7800,0
|
|
20230918,173800,1101662710,7800,7800,7800,7800,0
|
|
20230918,173700,1101662710,7800,7800,7800,7800,0
|
|
20230918,173600,1101662710,7800,7800,7800,7800,0
|
|
20230918,173500,1101662710,7800,7800,7800,7800,0
|
|
20230918,173400,1101662710,7800,7800,7800,7800,0
|
|
20230918,173300,1101662710,7800,7800,7800,7800,0
|
|
20230918,173200,1101662710,7800,7800,7800,7800,0
|
|
20230918,173100,1101662710,7800,7800,7800,7800,0
|
|
20230918,173000,1101662710,7800,7800,7800,7800,0
|
|
20230918,172900,1101662710,7800,7800,7800,7800,0
|
|
20230918,172800,1101662710,7800,7800,7800,7800,0
|
|
20230918,172700,1101662710,7800,7800,7800,7800,0
|
|
20230918,172600,1101662710,7800,7800,7800,7800,0
|
|
20230918,172500,1101662710,7800,7800,7800,7800,0
|
|
20230918,172400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,172300,1101662710,7800,7800,7800,7800,0
|
|
20230918,172200,1101662710,7800,7800,7800,7800,0
|
|
20230918,172100,1101662710,7800,7800,7800,7800,0
|
|
20230918,172000,1101662710,7800,7800,7800,7800,0
|
|
20230918,171900,1101662710,7800,7800,7800,7800,0
|
|
20230918,171800,1101662710,7800,7800,7800,7800,0
|
|
20230918,171700,1101662710,7800,7800,7800,7800,0
|
|
20230918,171600,1101662710,7800,7800,7800,7800,0
|
|
20230918,171500,1101662710,7800,7800,7800,7800,0
|
|
20230918,171400,1101662710,7800,7800,7800,7800,0
|
|
20230918,171300,1101662710,7800,7800,7800,7800,0
|
|
20230918,171200,1101662710,7800,7800,7800,7800,0
|
|
20230918,171100,1101662710,7800,7800,7800,7800,0
|
|
20230918,171000,1101662710,7800,7800,7800,7800,0
|
|
20230918,170900,1101662710,7800,7800,7800,7800,0
|
|
20230918,170800,1101662710,7800,7800,7800,7800,0
|
|
20230918,170700,1101662710,7800,7800,7800,7800,0
|
|
20230918,170600,1101662710,7800,7800,7800,7800,0
|
|
20230918,170500,1101662710,7800,7800,7800,7800,0
|
|
20230918,170400,1101662710,7800,7800,7800,7800,0
|
|
20230918,170300,1101662710,7800,7800,7800,7800,0
|
|
20230918,170200,1101662710,7800,7800,7800,7800,0
|
|
20230918,170100,1101662710,7800,7800,7800,7800,0
|
|
20230918,170000,1101662710,7800,7800,7800,7800,0
|
|
20230918,165900,1101662710,7800,7800,7800,7800,0
|
|
20230918,165800,1101662710,7800,7800,7800,7800,0
|
|
20230918,165700,1101662710,7800,7800,7800,7800,0
|
|
20230918,165600,1101662710,7800,7800,7800,7800,0
|
|
20230918,165500,1101662710,7800,7800,7800,7800,0
|
|
20230918,165400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,165300,1101662710,7800,7800,7800,7800,0
|
|
20230918,165200,1101662710,7800,7800,7800,7800,0
|
|
20230918,165100,1101662710,7800,7800,7800,7800,0
|
|
20230918,165000,1101662710,7800,7800,7800,7800,0
|
|
20230918,164900,1101662710,7800,7800,7800,7800,0
|
|
20230918,164800,1101662710,7800,7800,7800,7800,0
|
|
20230918,164700,1101662710,7800,7800,7800,7800,0
|
|
20230918,164600,1101662710,7800,7800,7800,7800,0
|
|
20230918,164500,1101662710,7800,7800,7800,7800,0
|
|
20230918,164400,1101662710,7800,7800,7800,7800,0
|
|
20230918,164300,1101662710,7800,7800,7800,7800,0
|
|
20230918,164200,1101662710,7800,7800,7800,7800,0
|
|
20230918,164100,1101662710,7800,7800,7800,7800,0
|
|
20230918,164000,1101662710,7800,7800,7800,7800,0
|
|
20230918,163900,1101662710,7800,7800,7800,7800,0
|
|
20230918,163800,1101662710,7800,7800,7800,7800,0
|
|
20230918,163700,1101662710,7800,7800,7800,7800,0
|
|
20230918,163600,1101662710,7800,7800,7800,7800,0
|
|
20230918,163500,1101662710,7800,7800,7800,7800,0
|
|
20230918,163400,1101662710,7800,7800,7800,7800,0
|
|
20230918,163300,1101662710,7800,7800,7800,7800,0
|
|
20230918,163200,1101662710,7800,7800,7800,7800,0
|
|
20230918,163100,1101662710,7800,7800,7800,7800,0
|
|
20230918,163000,1101662710,7800,7800,7800,7800,0
|
|
20230918,162900,1101662710,7800,7800,7800,7800,0
|
|
20230918,162800,1101662710,7800,7800,7800,7800,0
|
|
20230918,162700,1101662710,7800,7800,7800,7800,0
|
|
20230918,162600,1101662710,7800,7800,7800,7800,0
|
|
20230918,162500,1101662710,7800,7800,7800,7800,0
|
|
20230918,162400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,162300,1101662710,7800,7800,7800,7800,0
|
|
20230918,162200,1101662710,7800,7800,7800,7800,0
|
|
20230918,162100,1101662710,7800,7800,7800,7800,0
|
|
20230918,162000,1101662710,7800,7800,7800,7800,0
|
|
20230918,161900,1101662710,7800,7800,7800,7800,0
|
|
20230918,161800,1101662710,7800,7800,7800,7800,0
|
|
20230918,161700,1101662710,7800,7800,7800,7800,0
|
|
20230918,161600,1101662710,7800,7800,7800,7800,0
|
|
20230918,161500,1101662710,7800,7800,7800,7800,0
|
|
20230918,161400,1101662710,7800,7800,7800,7800,0
|
|
20230918,161300,1101662710,7800,7800,7800,7800,0
|
|
20230918,161200,1101662710,7800,7800,7800,7800,0
|
|
20230918,161100,1101662710,7800,7800,7800,7800,0
|
|
20230918,161000,1101662710,7800,7800,7800,7800,0
|
|
20230918,160900,1101662710,7800,7800,7800,7800,0
|
|
20230918,160800,1101662710,7800,7800,7800,7800,0
|
|
20230918,160700,1101662710,7800,7800,7800,7800,0
|
|
20230918,160600,1101662710,7800,7800,7800,7800,0
|
|
20230918,160500,1101662710,7800,7800,7800,7800,0
|
|
20230918,160400,1101662710,7800,7800,7800,7800,0
|
|
20230918,160300,1101662710,7800,7800,7800,7800,0
|
|
20230918,160200,1101662710,7800,7800,7800,7800,0
|
|
20230918,160100,1101662710,7800,7800,7800,7800,0
|
|
20230918,160000,1101662710,7800,7800,7800,7800,0
|
|
20230918,155900,1101662710,7800,7800,7800,7800,0
|
|
20230918,155800,1101662710,7800,7800,7800,7800,0
|
|
20230918,155700,1101662710,7800,7800,7800,7800,0
|
|
20230918,155600,1101662710,7800,7800,7800,7800,0
|
|
20230918,155500,1101662710,7800,7800,7800,7800,0
|
|
20230918,155400,1101662710,7800,7800,7800,7800,1615
|
|
20230918,155300,1101662710,7800,7800,7800,7800,0
|
|
20230918,155200,1101662710,7800,7800,7800,7800,0
|
|
20230918,155100,1101662710,7800,7800,7800,7800,0
|
|
20230918,155000,1101662710,7800,7800,7800,7800,0
|
|
20230918,154900,1101662710,7800,7800,7800,7800,0
|
|
20230918,154800,1101662710,7800,7800,7800,7800,0
|
|
20230918,154700,1101662710,7800,7800,7800,7800,0
|
|
20230918,154600,1101662710,7800,7800,7800,7800,0
|
|
20230918,154500,1101662710,7800,7800,7800,7800,0
|
|
20230918,154400,1101662710,7800,7800,7800,7800,0
|
|
20230918,154300,1101662710,7800,7800,7800,7800,0
|
|
20230918,154200,1101662710,7800,7800,7800,7800,0
|
|
20230918,154100,1101662710,7800,7800,7800,7800,0
|
|
20230918,154000,1101662710,7800,7800,7800,7800,0
|
|
20230918,153900,1101662710,7800,7800,7800,7800,0
|
|
20230918,153800,1101662710,7800,7800,7800,7800,0
|
|
20230918,153700,1101662710,7800,7800,7800,7800,0
|
|
20230918,153600,1101662710,7800,7800,7800,7800,0
|
|
20230918,153500,1101662710,7800,7800,7800,7800,0
|
|
20230918,153400,1101662710,7800,7800,7800,7800,0
|
|
20230918,153300,1101662710,7800,7800,7800,7800,0
|
|
20230918,153200,1101662710,7800,7800,7800,7800,0
|
|
20230918,153100,1101662710,7800,7800,7800,7800,0
|
|
20230918,153000,1101662710,7800,7800,7800,7800,1615
|
|
20230918,152900,1089065710,7780,7780,7780,7780,0
|
|
20230918,152800,1089065710,7780,7780,7780,7780,0
|
|
20230918,152700,1089065710,7780,7780,7780,7780,0
|
|
20230918,152600,1089065710,7780,7780,7780,7780,0
|
|
20230918,152500,1089065710,7780,7780,7780,7780,0
|
|
20230918,152400,1089065710,7780,7780,7780,7780,0
|
|
20230918,152300,1089065710,7780,7780,7780,7780,0
|
|
20230918,152200,1089065710,7780,7780,7780,7780,0
|
|
20230918,152100,1089065710,7780,7780,7780,7780,0
|
|
20230918,152000,1089065710,7780,7780,7780,7780,0
|
|
20230918,151900,1089065710,7780,7770,7780,7770,583
|
|
20230918,151800,1084534300,7770,7780,7780,7770,347
|
|
20230918,151700,1081834760,7780,7780,7790,7780,174
|
|
20230918,151600,1080480150,7800,7790,7800,7790,365
|
|
20230918,151500,1077634610,7790,7790,7800,7770,427
|
|
20230918,151400,1074305440,7790,7780,7790,7770,233
|
|
20230918,151300,1072491830,7790,7790,7790,7790,69
|
|
20230918,151200,1071954320,7790,7790,7790,7790,0
|
|
20230918,151100,1071954320,7790,7790,7790,7790,3
|
|
20230918,151000,1071930950,7750,7810,7810,7750,748
|
|
20230918,150900,1066118500,7820,7820,7820,7820,0
|
|
20230918,150800,1066118500,7820,7810,7820,7810,636
|
|
20230918,150700,1061146450,7790,7790,7790,7780,1138
|
|
20230918,150600,1052290210,7800,7800,7810,7790,1558
|
|
20230918,150500,1040137770,7810,7810,7820,7810,501
|
|
20230918,150400,1036221110,7820,7810,7820,7800,368
|
|
20230918,150300,1033346120,7800,7790,7820,7790,1476
|
|
20230918,150200,1021830270,7770,7790,7800,7770,1631
|
|
20230918,150100,1009118280,7800,7790,7800,7780,132
|
|
20230918,150000,1008088830,7780,7770,7780,7760,148
|
|
20230918,145900,1006937570,7780,7770,7780,7770,52
|
|
20230918,145800,1006533510,7760,7760,7760,7760,12
|
|
20230918,145700,1006440390,7780,7780,7780,7780,5
|
|
20230918,145600,1006401490,7780,7780,7780,7780,0
|
|
20230918,145500,1006401490,7780,7780,7780,7770,21
|
|
20230918,145400,1006238120,7770,7750,7770,7750,2
|
|
20230918,145300,1006222600,7780,7760,7780,7760,17
|
|
20230918,145200,1006090430,7750,7750,7750,7750,11
|
|
20230918,145100,1006005180,7750,7770,7770,7750,400
|
|
20230918,145000,1002900380,7780,7780,7780,7780,10
|
|
20230918,144900,1002822580,7780,7780,7780,7770,1034
|
|
20230918,144800,994779030,7780,7770,7780,7760,648
|
|
20230918,144700,989744870,7760,7750,7760,7750,259
|
|
20230918,144600,987737160,7760,7770,7780,7760,456
|
|
20230918,144500,984194310,7770,7740,7770,7740,820
|
|
20230918,144400,977831220,7740,7740,7750,7740,15
|
|
20230918,144300,977715020,7740,7740,7740,7740,11
|
|
20230918,144200,977629880,7740,7740,7740,7740,112
|
|
20230918,144100,976763000,7740,7740,7750,7740,188
|
|
20230918,144000,975306990,7740,7740,7740,7740,48
|
|
20230918,143900,974935470,7750,7750,7750,7750,24
|
|
20230918,143800,974749470,7740,7750,7750,7740,86
|
|
20230918,143700,974083780,7750,7750,7750,7740,34
|
|
20230918,143600,973820580,7750,7740,7750,7740,825
|
|
20230918,143500,967434090,7740,7740,7740,7740,15
|
|
20230918,143400,967317990,7750,7740,7750,7740,95
|
|
20230918,143300,966582240,7740,7740,7740,7740,5
|
|
20230918,143200,966543540,7730,7730,7730,7730,129
|
|
20230918,143100,965546370,7730,7730,7730,7730,19
|
|
20230918,143000,965399500,7730,7730,7730,7730,103
|
|
20230918,142900,964603310,7730,7720,7730,7720,150
|
|
20230918,142800,963444310,7720,7720,7730,7720,884
|
|
20230918,142700,956619790,7730,7740,7740,7730,842
|
|
20230918,142600,950108880,7740,7740,7740,7740,2
|
|
20230918,142500,950093400,7730,7730,7730,7730,184
|
|
20230918,142400,948671080,7730,7740,7740,7730,15
|
|
20230918,142300,948554990,7740,7740,7740,7740,2
|
|
20230918,142200,948539510,7740,7730,7740,7730,7
|
|
20230918,142100,948485390,7740,7740,7740,7740,184
|
|
20230918,142000,947061230,7740,7740,7740,7740,0
|
|
20230918,141900,947061230,7740,7760,7760,7740,8
|
|
20230918,141800,946999290,7760,7740,7760,7740,11
|
|
20230918,141700,946914130,7740,7740,7740,7740,0
|
|
20230918,141600,946914130,7740,7740,7740,7740,12
|
|
20230918,141500,946821250,7740,7740,7740,7740,20
|
|
20230918,141400,946666450,7740,7740,7740,7740,0
|
|
20230918,141300,946666450,7740,7740,7740,7740,0
|
|
20230918,141200,946666450,7740,7740,7740,7740,0
|
|
20230918,141100,946666450,7740,7740,7740,7740,0
|
|
20230918,141000,946666450,7740,7740,7740,7740,74
|
|
20230918,140900,946093690,7740,7740,7740,7740,1
|
|
20230918,140800,946085950,7730,7730,7730,7730,435
|
|
20230918,140700,942723400,7740,7740,7740,7740,782
|
|
20230918,140600,936670720,7740,7740,7740,7740,9
|
|
20230918,140500,936601060,7750,7750,7750,7750,85
|
|
20230918,140400,935942310,7750,7750,7750,7750,4
|
|
20230918,140300,935911310,7750,7750,7750,7750,230
|
|
20230918,140200,934128810,7740,7760,7760,7740,1448
|
|
20230918,140100,922907050,7760,7760,7760,7760,0
|
|
20230918,140000,922907050,7760,7760,7760,7760,1
|
|
20230918,135900,922899290,7750,7750,7750,7750,100
|
|
20230918,135800,922124290,7750,7750,7750,7750,109
|
|
20230918,135700,921279540,7750,7750,7750,7750,1
|
|
20230918,135600,921271790,7750,7750,7750,7750,100
|
|
20230918,135500,920496790,7750,7750,7750,7750,0
|
|
20230918,135400,920496790,7750,7750,7750,7750,1
|
|
20230918,135300,920489040,7750,7750,7750,7750,2
|
|
20230918,135200,920473540,7750,7750,7750,7750,25
|
|
20230918,135100,920279790,7750,7750,7750,7750,161
|
|
20230918,135000,919032040,7750,7750,7750,7750,756
|
|
20230918,134900,913173040,7750,7750,7750,7750,10
|
|
20230918,134800,913095540,7760,7750,7760,7750,7
|
|
20230918,134700,913041230,7750,7750,7750,7750,0
|
|
20230918,134600,913041230,7750,7750,7750,7750,30
|
|
20230918,134500,912808730,7750,7750,7750,7750,0
|
|
20230918,134400,912808730,7750,7750,7750,7750,0
|
|
20230918,134300,912808730,7750,7750,7750,7750,0
|
|
20230918,134200,912808730,7750,7750,7750,7750,0
|
|
20230918,134100,912808730,7750,7750,7750,7750,276
|
|
20230918,134000,910669730,7760,7760,7760,7760,40
|
|
20230918,133900,910359330,7750,7760,7760,7750,112
|
|
20230918,133800,909490710,7760,7760,7760,7760,80
|
|
20230918,133700,908869910,7750,7770,7770,7750,152
|
|
20230918,133600,907691710,7780,7760,7780,7750,2551
|
|
20230918,133500,887907000,7760,7760,7760,7760,0
|
|
20230918,133400,887907000,7760,7780,7780,7760,2230
|
|
20230918,133300,870585560,7800,7800,7800,7800,0
|
|
20230918,133200,870585560,7800,7800,7800,7800,0
|
|
20230918,133100,870585560,7800,7800,7800,7800,0
|
|
20230918,133000,870585560,7800,7770,7800,7770,27
|
|
20230918,132900,870375320,7770,7780,7780,7770,15
|
|
20230918,132800,870258720,7800,7770,7800,7770,112
|
|
20230918,132700,869387280,7780,7780,7780,7770,315
|
|
20230918,132600,866936710,7800,7800,7800,7800,6
|
|
20230918,132500,866889910,7780,7780,7780,7780,3
|
|
20230918,132400,866866570,7780,7780,7780,7780,29
|
|
20230918,132300,866640950,7780,7770,7780,7770,148
|
|
20230918,132200,865490460,7780,7780,7780,7780,10
|
|
20230918,132100,865412660,7770,7770,7770,7770,11
|
|
20230918,132000,865327190,7780,7780,7780,7780,5
|
|
20230918,131900,865288290,7770,7780,7800,7770,306
|
|
20230918,131800,862908210,7780,7780,7780,7780,18
|
|
20230918,131700,862768170,7780,7780,7780,7780,0
|
|
20230918,131600,862768170,7780,7780,7780,7780,0
|
|
20230918,131500,862768170,7780,7780,7780,7780,379
|
|
20230918,131400,859819550,7780,7780,7780,7780,266
|
|
20230918,131300,857750070,7780,7780,7780,7780,93
|
|
20230918,131200,857026530,7780,7780,7780,7780,10
|
|
20230918,131100,856948730,7770,7770,7770,7770,189
|
|
20230918,131000,855480200,7760,7760,7760,7760,5
|
|
20230918,130900,855441400,7770,7770,7770,7770,10
|
|
20230918,130800,855363700,7770,7770,7770,7770,96
|
|
20230918,130700,854617780,7770,7770,7770,7770,1
|
|
20230918,130600,854610010,7770,7770,7770,7770,0
|
|
20230918,130500,854610010,7770,7770,7770,7770,7
|
|
20230918,130400,854555620,7760,7760,7760,7760,0
|
|
20230918,130300,854555620,7760,7760,7760,7760,100
|
|
20230918,130200,853779620,7770,7770,7770,7770,398
|
|
20230918,130100,850687160,7780,7780,7780,7780,10
|
|
20230918,130000,850609360,7780,7780,7780,7780,23
|
|
20230918,125900,850430420,7780,7780,7780,7780,0
|
|
20230918,125800,850430420,7780,7780,7780,7780,25
|
|
20230918,125700,850235920,7780,7780,7780,7780,4
|
|
20230918,125600,850204800,7770,7770,7770,7770,121
|
|
20230918,125500,849264630,7770,7770,7770,7770,0
|
|
20230918,125400,849264630,7770,7760,7770,7760,15
|
|
20230918,125300,849148160,7760,7760,7760,7760,0
|
|
20230918,125200,849148160,7760,7760,7760,7760,95
|
|
20230918,125100,848410960,7760,7760,7760,7760,0
|
|
20230918,125000,848410960,7760,7760,7760,7760,0
|
|
20230918,124900,848410960,7760,7760,7760,7760,0
|
|
20230918,124800,848410960,7760,7760,7760,7760,0
|
|
20230918,124700,848410960,7760,7760,7760,7760,0
|
|
20230918,124600,848410960,7760,7750,7760,7750,305
|
|
20230918,124500,846044190,7750,7750,7750,7750,11
|
|
20230918,124400,845958940,7760,7760,7760,7760,81
|
|
20230918,124300,845330380,7760,7760,7760,7750,225
|
|
20230918,124200,843584400,7760,7760,7760,7760,0
|
|
20230918,124100,843584400,7760,7760,7760,7760,0
|
|
20230918,124000,843584400,7760,7760,7760,7760,0
|
|
20230918,123900,843584400,7760,7760,7760,7760,650
|
|
20230918,123800,838540400,7760,7760,7760,7760,45
|
|
20230918,123700,838191200,7760,7760,7760,7760,95
|
|
20230918,123600,837454000,7760,7760,7760,7760,50
|
|
20230918,123500,837066000,7760,7750,7760,7750,704
|
|
20230918,123400,831608990,7760,7760,7760,7760,2
|
|
20230918,123300,831593470,7750,7750,7750,7750,1
|
|
20230918,123200,831585720,7760,7750,7760,7750,64
|
|
20230918,123100,831089410,7750,7760,7760,7750,424
|
|
20230918,123000,827799320,7760,7770,7780,7760,328
|
|
20230918,122900,825250100,7770,7770,7770,7770,0
|
|
20230918,122800,825250100,7770,7780,7780,7750,572
|
|
20230918,122700,820814580,7760,7760,7760,7760,1
|
|
20230918,122600,820806820,7760,7760,7760,7760,0
|
|
20230918,122500,820806820,7760,7760,7760,7760,0
|
|
20230918,122400,820806820,7760,7760,7760,7760,62
|
|
20230918,122300,820325700,7760,7760,7760,7760,278
|
|
20230918,122200,818168420,7770,7770,7770,7770,156
|
|
20230918,122100,816956300,7770,7770,7770,7770,0
|
|
20230918,122000,816956300,7770,7770,7770,7770,0
|
|
20230918,121900,816956300,7770,7770,7770,7760,206
|
|
20230918,121800,815357110,7770,7770,7770,7770,0
|
|
20230918,121700,815357110,7770,7770,7770,7760,327
|
|
20230918,121600,812818700,7770,7770,7770,7770,223
|
|
20230918,121500,811085990,7770,7800,7800,7760,195
|
|
20230918,121400,809566850,7780,7780,7780,7780,3
|
|
20230918,121300,809543510,7780,7780,7780,7780,35
|
|
20230918,121200,809271210,7780,7780,7780,7780,140
|
|
20230918,121100,808182010,7790,7790,7790,7790,390
|
|
20230918,121000,805143910,7790,7790,7790,7790,0
|
|
20230918,120900,805143910,7790,7780,7790,7750,4777
|
|
20230918,120800,768026270,7790,7790,7790,7790,0
|
|
20230918,120700,768026270,7790,7790,7790,7790,0
|
|
20230918,120600,768026270,7790,7790,7790,7790,0
|
|
20230918,120500,768026270,7790,7790,7790,7790,942
|
|
20230918,120400,760688090,7790,7800,7800,7790,152
|
|
20230918,120300,759504000,7800,7790,7800,7790,24
|
|
20230918,120200,759317030,7800,7800,7800,7800,100
|
|
20230918,120100,758537030,7790,7790,7790,7790,0
|
|
20230918,120000,758537030,7790,7790,7790,7790,0
|
|
20230918,115900,758537030,7790,7790,7790,7790,0
|
|
20230918,115800,758537030,7790,7790,7790,7790,100
|
|
20230918,115700,757758030,7790,7800,7800,7790,421
|
|
20230918,115600,754476440,7780,7780,7780,7780,0
|
|
20230918,115500,754476440,7780,7780,7780,7780,2
|
|
20230918,115400,754460880,7780,7790,7790,7780,104
|
|
20230918,115300,753650730,7790,7790,7790,7790,100
|
|
20230918,115200,752871730,7790,7790,7790,7790,50
|
|
20230918,115100,752482230,7780,7780,7780,7780,0
|
|
20230918,115000,752482230,7780,7780,7780,7780,0
|
|
20230918,114900,752482230,7780,7780,7780,7780,39
|
|
20230918,114800,752178810,7780,7780,7780,7780,179
|
|
20230918,114700,750786190,7780,7780,7780,7780,163
|
|
20230918,114600,749518050,7790,7800,7800,7790,3389
|
|
20230918,114500,723096550,7800,7800,7800,7800,105
|
|
20230918,114400,722277550,7800,7800,7800,7800,377
|
|
20230918,114300,719336950,7800,7810,7810,7800,2488
|
|
20230918,114200,699930480,7810,7800,7810,7800,36
|
|
20230918,114100,699649540,7800,7800,7800,7800,128
|
|
20230918,114000,698651140,7800,7810,7810,7800,370
|
|
20230918,113900,695762130,7810,7800,7810,7800,412
|
|
20230918,113800,692544480,7810,7810,7810,7800,146
|
|
20230918,113700,691404880,7810,7810,7810,7810,42
|
|
20230918,113600,691076860,7800,7800,7800,7800,0
|
|
20230918,113500,691076860,7800,7800,7800,7800,9
|
|
20230918,113400,691006660,7800,7800,7800,7800,0
|
|
20230918,113300,691006660,7800,7800,7800,7800,132
|
|
20230918,113200,689977060,7800,7810,7820,7800,312
|
|
20230918,113100,687542240,7810,7810,7810,7810,3
|
|
20230918,113000,687518810,7800,7800,7800,7800,36
|
|
20230918,112900,687238010,7800,7800,7800,7800,37
|
|
20230918,112800,686949410,7800,7800,7800,7800,960
|
|
20230918,112700,679461410,7800,7800,7800,7800,2
|
|
20230918,112600,679445810,7800,7810,7810,7800,35
|
|
20230918,112500,679172680,7810,7810,7810,7810,43
|
|
20230918,112400,678836850,7810,7800,7810,7800,947
|
|
20230918,112300,671440810,7810,7800,7810,7800,49
|
|
20230918,112200,671058590,7810,7810,7810,7800,92
|
|
20230918,112100,670340520,7810,7810,7810,7810,0
|
|
20230918,112000,670340520,7810,7810,7810,7810,0
|
|
20230918,111900,670340520,7810,7810,7810,7810,0
|
|
20230918,111800,670340520,7810,7810,7810,7810,50
|
|
20230918,111700,669950020,7810,7810,7810,7810,1705
|
|
20230918,111600,656633970,7810,7810,7810,7810,12
|
|
20230918,111500,656540250,7810,7810,7810,7810,0
|
|
20230918,111400,656540250,7810,7810,7810,7810,0
|
|
20230918,111300,656540250,7810,7810,7810,7810,0
|
|
20230918,111200,656540250,7810,7810,7810,7810,0
|
|
20230918,111100,656540250,7810,7810,7810,7810,0
|
|
20230918,111000,656540250,7810,7810,7810,7810,0
|
|
20230918,110900,656540250,7810,7810,7830,7810,106
|
|
20230918,110800,655711190,7800,7810,7810,7800,62
|
|
20230918,110700,655227040,7810,7810,7810,7810,373
|
|
20230918,110600,652313910,7830,7810,7830,7810,2
|
|
20230918,110500,652298270,7830,7820,7830,7820,31
|
|
20230918,110400,652055710,7820,7820,7820,7820,29
|
|
20230918,110300,651828930,7820,7810,7820,7810,493
|
|
20230918,110200,647978500,7810,7810,7810,7810,0
|
|
20230918,110100,647978500,7810,7820,7820,7810,126
|
|
20230918,110000,646993590,7820,7820,7820,7820,42
|
|
20230918,105900,646665150,7820,7820,7820,7820,4
|
|
20230918,105800,646633870,7820,7810,7820,7810,32
|
|
20230918,105700,646383710,7810,7820,7820,7810,89
|
|
20230918,105600,645688520,7810,7810,7810,7810,142
|
|
20230918,105500,644579500,7810,7810,7810,7810,919
|
|
20230918,105400,637402110,7820,7810,7820,7810,44
|
|
20230918,105300,637058230,7810,7810,7810,7810,100
|
|
20230918,105200,636277230,7820,7820,7820,7820,1
|
|
20230918,105100,636269410,7820,7820,7830,7820,230
|
|
20230918,105000,634470420,7830,7830,7830,7820,6841
|
|
20230918,104900,580917670,7830,7830,7830,7830,132
|
|
20230918,104800,579884110,7830,7840,7840,7830,979
|
|
20230918,104700,572211790,7840,7850,7850,7840,181
|
|
20230918,104600,570791540,7850,7850,7850,7850,0
|
|
20230918,104500,570791540,7850,7850,7850,7850,1
|
|
20230918,104400,570783690,7850,7850,7850,7850,2
|
|
20230918,104300,570767990,7850,7850,7850,7850,50
|
|
20230918,104200,570375490,7850,7850,7850,7850,6
|
|
20230918,104100,570328390,7850,7860,7860,7850,217
|
|
20230918,104000,568623940,7880,7880,7880,7880,0
|
|
20230918,103900,568623940,7880,7890,7890,7880,16
|
|
20230918,103800,568497800,7890,7850,7900,7840,1630
|
|
20230918,103700,555649600,7850,7850,7850,7850,78
|
|
20230918,103600,555037300,7850,7850,7850,7850,65
|
|
20230918,103500,554527050,7850,7830,7850,7830,376
|
|
20230918,103400,551576510,7840,7850,7850,7840,200
|
|
20230918,103300,550007510,7840,7840,7840,7840,80
|
|
20230918,103200,549380310,7830,7840,7840,7830,3193
|
|
20230918,103100,524347260,7840,7840,7850,7840,24
|
|
20230918,103000,524159000,7850,7840,7850,7840,284
|
|
20230918,102900,521932320,7840,7840,7840,7840,46
|
|
20230918,102800,521571680,7840,7840,7840,7840,300
|
|
20230918,102700,519219680,7840,7850,7850,7840,861
|
|
20230918,102600,512469390,7850,7850,7850,7850,132
|
|
20230918,102500,511433190,7850,7860,7860,7850,645
|
|
20230918,102400,506369930,7850,7850,7850,7850,50
|
|
20230918,102300,505977430,7860,7860,7860,7860,0
|
|
20230918,102200,505977430,7860,7860,7860,7860,1
|
|
20230918,102100,505969570,7860,7860,7860,7860,212
|
|
20230918,102000,504303250,7870,7870,7870,7870,0
|
|
20230918,101900,504303250,7870,7870,7870,7870,1
|
|
20230918,101800,504295380,7870,7870,7870,7870,54
|
|
20230918,101700,503870400,7870,7860,7870,7860,264
|
|
20230918,101600,501794220,7860,7860,7860,7860,0
|
|
20230918,101500,501794220,7860,7850,7860,7850,191
|
|
20230918,101400,500293950,7850,7850,7850,7850,309
|
|
20230918,101300,497868300,7850,7850,7850,7850,0
|
|
20230918,101200,497868300,7850,7850,7850,7850,0
|
|
20230918,101100,497868300,7850,7860,7860,7850,1291
|
|
20230918,101000,487729370,7860,7860,7860,7860,242
|
|
20230918,100900,485827250,7850,7850,7850,7850,246
|
|
20230918,100800,483896150,7850,7860,7860,7850,171
|
|
20230918,100700,482552600,7860,7860,7860,7860,51
|
|
20230918,100600,482151740,7860,7850,7860,7850,204
|
|
20230918,100500,480549340,7850,7850,7850,7850,202
|
|
20230918,100400,478963640,7860,7860,7860,7860,0
|
|
20230918,100300,478963640,7860,7860,7860,7860,100
|
|
20230918,100200,478177640,7850,7850,7850,7850,0
|
|
20230918,100100,478177640,7850,7860,7860,7850,71
|
|
20230918,100000,477619590,7860,7860,7860,7850,316
|
|
20230918,095900,475138330,7850,7850,7850,7850,287
|
|
20230918,095800,472885380,7850,7840,7850,7840,249
|
|
20230918,095700,470930970,7840,7840,7840,7840,14
|
|
20230918,095600,470821210,7840,7850,7850,7840,20
|
|
20230918,095500,470664350,7850,7840,7850,7830,1307
|
|
20230918,095400,460417510,7840,7830,7840,7830,1943
|
|
20230918,095300,445202570,7830,7830,7830,7830,0
|
|
20230918,095200,445202570,7830,7830,7830,7830,129
|
|
20230918,095100,444192500,7830,7830,7830,7830,18
|
|
20230918,095000,444051560,7840,7840,7840,7840,152
|
|
20230918,094900,442859880,7840,7860,7860,7840,2956
|
|
20230918,094800,419632910,7870,7870,7870,7870,0
|
|
20230918,094700,419632910,7870,7870,7870,7870,105
|
|
20230918,094600,418806560,7870,7880,7880,7870,102
|
|
20230918,094500,418002820,7860,7860,7860,7860,101
|
|
20230918,094400,417208960,7860,7870,7870,7860,355
|
|
20230918,094300,414418450,7890,7890,7890,7890,1
|
|
20230918,094200,414410560,7890,7890,7890,7890,4
|
|
20230918,094100,414379000,7900,7900,7900,7870,5
|
|
20230918,094000,414339530,7860,7860,7860,7860,106
|
|
20230918,093900,413506370,7900,7900,7900,7900,1
|
|
20230918,093800,413498470,7870,7880,7880,7870,815
|
|
20230918,093700,407077560,7890,7890,7900,7890,392
|
|
20230918,093600,403984410,7890,7880,7890,7880,330
|
|
20230918,093500,401382510,7880,7880,7880,7880,1
|
|
20230918,093400,401374630,7890,7890,7890,7890,17
|
|
20230918,093300,401240500,7880,7880,7880,7880,0
|
|
20230918,093200,401240500,7880,7870,7890,7870,304
|
|
20230918,093100,398845100,7880,7870,7880,7870,1139
|
|
20230918,093000,389879360,7870,7880,7880,7870,568
|
|
20230918,092900,385408950,7870,7860,7870,7860,580
|
|
20230918,092800,380847350,7870,7850,7870,7850,119
|
|
20230918,092700,379911920,7860,7860,7860,7860,219
|
|
20230918,092600,378190580,7870,7850,7870,7840,1407
|
|
20230918,092500,367141750,7850,7850,7850,7840,765
|
|
20230918,092400,361142700,7840,7850,7850,7840,922
|
|
20230918,092300,353909310,7850,7860,7870,7850,46
|
|
20230918,092200,353547520,7860,7860,7860,7860,145
|
|
20230918,092100,352407820,7880,7840,7880,7840,24
|
|
20230918,092000,352219620,7830,7860,7860,7830,3297
|
|
20230918,091900,326334660,7860,7870,7870,7860,406
|
|
20230918,091800,323143290,7880,7850,7880,7850,339
|
|
20230918,091700,320478940,7850,7880,7880,7850,2946
|
|
20230918,091600,297314230,7880,7880,7880,7870,55
|
|
20230918,091500,296880930,7880,7880,7880,7880,131
|
|
20230918,091400,295848650,7880,7870,7880,7870,379
|
|
20230918,091300,292864420,7880,7870,7880,7870,214
|
|
20230918,091200,291180020,7870,7880,7880,7870,278
|
|
20230918,091100,288991170,7880,7880,7880,7870,1599
|
|
20230918,091000,276394840,7880,7900,7910,7880,2085
|
|
20230918,090900,259928270,7900,7910,7920,7900,2924
|
|
20230918,090800,236804630,7920,7920,7940,7920,886
|
|
20230918,090700,229785750,7920,7930,7940,7920,825
|
|
20230918,090600,223242890,7940,7950,7960,7940,456
|
|
20230918,090500,219621140,7930,7940,7940,7920,2430
|
|
20230918,090400,200334210,7940,7930,7980,7920,1997
|
|
20230918,090300,184469060,7900,7900,7930,7890,1986
|
|
20230918,090200,168773930,7900,7880,7950,7850,1679
|
|
20230918,090100,155521210,7880,7870,7890,7840,4946
|
|
20230918,090000,116650450,7870,8000,8000,7850,13437
|