654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,195000,1292412050,7770,7770,7770,7770,0
|
|
20230919,194900,1292412050,7770,7770,7770,7770,0
|
|
20230919,194800,1292412050,7770,7770,7770,7770,0
|
|
20230919,194700,1292412050,7770,7770,7770,7770,0
|
|
20230919,194600,1292412050,7770,7770,7770,7770,0
|
|
20230919,194500,1292412050,7770,7770,7770,7770,0
|
|
20230919,194400,1292412050,7770,7770,7770,7770,0
|
|
20230919,194300,1292412050,7770,7770,7770,7770,0
|
|
20230919,194200,1292412050,7770,7770,7770,7770,0
|
|
20230919,194100,1292412050,7770,7770,7770,7770,0
|
|
20230919,194000,1292412050,7770,7770,7770,7770,0
|
|
20230919,193900,1292412050,7770,7770,7770,7770,0
|
|
20230919,193800,1292412050,7770,7770,7770,7770,0
|
|
20230919,193700,1292412050,7770,7770,7770,7770,0
|
|
20230919,193600,1292412050,7770,7770,7770,7770,0
|
|
20230919,193500,1292412050,7770,7770,7770,7770,0
|
|
20230919,193400,1292412050,7770,7770,7770,7770,0
|
|
20230919,193300,1292412050,7770,7770,7770,7770,0
|
|
20230919,193200,1292412050,7770,7770,7770,7770,0
|
|
20230919,193100,1292412050,7770,7770,7770,7770,0
|
|
20230919,193000,1292412050,7770,7770,7770,7770,0
|
|
20230919,192900,1292412050,7770,7770,7770,7770,0
|
|
20230919,192800,1292412050,7770,7770,7770,7770,0
|
|
20230919,192700,1292412050,7770,7770,7770,7770,0
|
|
20230919,192600,1292412050,7770,7770,7770,7770,0
|
|
20230919,192500,1292412050,7770,7770,7770,7770,0
|
|
20230919,192400,1292412050,7770,7770,7770,7770,0
|
|
20230919,192300,1292412050,7770,7770,7770,7770,0
|
|
20230919,192200,1292412050,7770,7770,7770,7770,0
|
|
20230919,192100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,192000,1292412050,7770,7770,7770,7770,0
|
|
20230919,191900,1292412050,7770,7770,7770,7770,0
|
|
20230919,191800,1292412050,7770,7770,7770,7770,0
|
|
20230919,191700,1292412050,7770,7770,7770,7770,0
|
|
20230919,191600,1292412050,7770,7770,7770,7770,0
|
|
20230919,191500,1292412050,7770,7770,7770,7770,0
|
|
20230919,191400,1292412050,7770,7770,7770,7770,0
|
|
20230919,191300,1292412050,7770,7770,7770,7770,0
|
|
20230919,191200,1292412050,7770,7770,7770,7770,0
|
|
20230919,191100,1292412050,7770,7770,7770,7770,0
|
|
20230919,191000,1292412050,7770,7770,7770,7770,0
|
|
20230919,190900,1292412050,7770,7770,7770,7770,0
|
|
20230919,190800,1292412050,7770,7770,7770,7770,0
|
|
20230919,190700,1292412050,7770,7770,7770,7770,0
|
|
20230919,190600,1292412050,7770,7770,7770,7770,0
|
|
20230919,190500,1292412050,7770,7770,7770,7770,0
|
|
20230919,190400,1292412050,7770,7770,7770,7770,0
|
|
20230919,190300,1292412050,7770,7770,7770,7770,0
|
|
20230919,190200,1292412050,7770,7770,7770,7770,0
|
|
20230919,190100,1292412050,7770,7770,7770,7770,0
|
|
20230919,190000,1292412050,7770,7770,7770,7770,0
|
|
20230919,185900,1292412050,7770,7770,7770,7770,0
|
|
20230919,185800,1292412050,7770,7770,7770,7770,0
|
|
20230919,185700,1292412050,7770,7770,7770,7770,0
|
|
20230919,185600,1292412050,7770,7770,7770,7770,0
|
|
20230919,185500,1292412050,7770,7770,7770,7770,0
|
|
20230919,185400,1292412050,7770,7770,7770,7770,0
|
|
20230919,185300,1292412050,7770,7770,7770,7770,0
|
|
20230919,185200,1292412050,7770,7770,7770,7770,0
|
|
20230919,185100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,185000,1292412050,7770,7770,7770,7770,0
|
|
20230919,184900,1292412050,7770,7770,7770,7770,0
|
|
20230919,184800,1292412050,7770,7770,7770,7770,0
|
|
20230919,184700,1292412050,7770,7770,7770,7770,0
|
|
20230919,184600,1292412050,7770,7770,7770,7770,0
|
|
20230919,184500,1292412050,7770,7770,7770,7770,0
|
|
20230919,184400,1292412050,7770,7770,7770,7770,0
|
|
20230919,184300,1292412050,7770,7770,7770,7770,0
|
|
20230919,184200,1292412050,7770,7770,7770,7770,0
|
|
20230919,184100,1292412050,7770,7770,7770,7770,0
|
|
20230919,184000,1292412050,7770,7770,7770,7770,0
|
|
20230919,183900,1292412050,7770,7770,7770,7770,0
|
|
20230919,183800,1292412050,7770,7770,7770,7770,0
|
|
20230919,183700,1292412050,7770,7770,7770,7770,0
|
|
20230919,183600,1292412050,7770,7770,7770,7770,0
|
|
20230919,183500,1292412050,7770,7770,7770,7770,0
|
|
20230919,183400,1292412050,7770,7770,7770,7770,0
|
|
20230919,183300,1292412050,7770,7770,7770,7770,0
|
|
20230919,183200,1292412050,7770,7770,7770,7770,0
|
|
20230919,183100,1292412050,7770,7770,7770,7770,0
|
|
20230919,183000,1292412050,7770,7770,7770,7770,0
|
|
20230919,182900,1292412050,7770,7770,7770,7770,0
|
|
20230919,182800,1292412050,7770,7770,7770,7770,0
|
|
20230919,182700,1292412050,7770,7770,7770,7770,0
|
|
20230919,182600,1292412050,7770,7770,7770,7770,0
|
|
20230919,182500,1292412050,7770,7770,7770,7770,0
|
|
20230919,182400,1292412050,7770,7770,7770,7770,0
|
|
20230919,182300,1292412050,7770,7770,7770,7770,0
|
|
20230919,182200,1292412050,7770,7770,7770,7770,0
|
|
20230919,182100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,182000,1292412050,7770,7770,7770,7770,0
|
|
20230919,181900,1292412050,7770,7770,7770,7770,0
|
|
20230919,181800,1292412050,7770,7770,7770,7770,0
|
|
20230919,181700,1292412050,7770,7770,7770,7770,0
|
|
20230919,181600,1292412050,7770,7770,7770,7770,0
|
|
20230919,181500,1292412050,7770,7770,7770,7770,0
|
|
20230919,181400,1292412050,7770,7770,7770,7770,0
|
|
20230919,181300,1292412050,7770,7770,7770,7770,0
|
|
20230919,181200,1292412050,7770,7770,7770,7770,0
|
|
20230919,181100,1292412050,7770,7770,7770,7770,0
|
|
20230919,181000,1292412050,7770,7770,7770,7770,0
|
|
20230919,180900,1292412050,7770,7770,7770,7770,0
|
|
20230919,180800,1292412050,7770,7770,7770,7770,0
|
|
20230919,180700,1292412050,7770,7770,7770,7770,0
|
|
20230919,180600,1292412050,7770,7770,7770,7770,0
|
|
20230919,180500,1292412050,7770,7770,7770,7770,0
|
|
20230919,180400,1292412050,7770,7770,7770,7770,0
|
|
20230919,180300,1292412050,7770,7770,7770,7770,0
|
|
20230919,180200,1292412050,7770,7770,7770,7770,0
|
|
20230919,180100,1292412050,7770,7770,7770,7770,0
|
|
20230919,180000,1292412050,7770,7770,7770,7770,0
|
|
20230919,175900,1292412050,7770,7770,7770,7770,0
|
|
20230919,175800,1292412050,7770,7770,7770,7770,0
|
|
20230919,175700,1292412050,7770,7770,7770,7770,0
|
|
20230919,175600,1292412050,7770,7770,7770,7770,0
|
|
20230919,175500,1292412050,7770,7770,7770,7770,0
|
|
20230919,175400,1292412050,7770,7770,7770,7770,0
|
|
20230919,175300,1292412050,7770,7770,7770,7770,0
|
|
20230919,175200,1292412050,7770,7770,7770,7770,0
|
|
20230919,175100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,175000,1292412050,7770,7770,7770,7770,0
|
|
20230919,174900,1292412050,7770,7770,7770,7770,0
|
|
20230919,174800,1292412050,7770,7770,7770,7770,0
|
|
20230919,174700,1292412050,7770,7770,7770,7770,0
|
|
20230919,174600,1292412050,7770,7770,7770,7770,0
|
|
20230919,174500,1292412050,7770,7770,7770,7770,0
|
|
20230919,174400,1292412050,7770,7770,7770,7770,0
|
|
20230919,174300,1292412050,7770,7770,7770,7770,0
|
|
20230919,174200,1292412050,7770,7770,7770,7770,0
|
|
20230919,174100,1292412050,7770,7770,7770,7770,0
|
|
20230919,174000,1292412050,7770,7770,7770,7770,0
|
|
20230919,173900,1292412050,7770,7770,7770,7770,0
|
|
20230919,173800,1292412050,7770,7770,7770,7770,0
|
|
20230919,173700,1292412050,7770,7770,7770,7770,0
|
|
20230919,173600,1292412050,7770,7770,7770,7770,0
|
|
20230919,173500,1292412050,7770,7770,7770,7770,0
|
|
20230919,173400,1292412050,7770,7770,7770,7770,0
|
|
20230919,173300,1292412050,7770,7770,7770,7770,0
|
|
20230919,173200,1292412050,7770,7770,7770,7770,0
|
|
20230919,173100,1292412050,7770,7770,7770,7770,0
|
|
20230919,173000,1292412050,7770,7770,7770,7770,0
|
|
20230919,172900,1292412050,7770,7770,7770,7770,0
|
|
20230919,172800,1292412050,7770,7770,7770,7770,0
|
|
20230919,172700,1292412050,7770,7770,7770,7770,0
|
|
20230919,172600,1292412050,7770,7770,7770,7770,0
|
|
20230919,172500,1292412050,7770,7770,7770,7770,0
|
|
20230919,172400,1292412050,7770,7770,7770,7770,0
|
|
20230919,172300,1292412050,7770,7770,7770,7770,0
|
|
20230919,172200,1292412050,7770,7770,7770,7770,0
|
|
20230919,172100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,172000,1292412050,7770,7770,7770,7770,0
|
|
20230919,171900,1292412050,7770,7770,7770,7770,0
|
|
20230919,171800,1292412050,7770,7770,7770,7770,0
|
|
20230919,171700,1292412050,7770,7770,7770,7770,0
|
|
20230919,171600,1292412050,7770,7770,7770,7770,0
|
|
20230919,171500,1292412050,7770,7770,7770,7770,0
|
|
20230919,171400,1292412050,7770,7770,7770,7770,0
|
|
20230919,171300,1292412050,7770,7770,7770,7770,0
|
|
20230919,171200,1292412050,7770,7770,7770,7770,0
|
|
20230919,171100,1292412050,7770,7770,7770,7770,0
|
|
20230919,171000,1292412050,7770,7770,7770,7770,0
|
|
20230919,170900,1292412050,7770,7770,7770,7770,0
|
|
20230919,170800,1292412050,7770,7770,7770,7770,0
|
|
20230919,170700,1292412050,7770,7770,7770,7770,0
|
|
20230919,170600,1292412050,7770,7770,7770,7770,0
|
|
20230919,170500,1292412050,7770,7770,7770,7770,0
|
|
20230919,170400,1292412050,7770,7770,7770,7770,0
|
|
20230919,170300,1292412050,7770,7770,7770,7770,0
|
|
20230919,170200,1292412050,7770,7770,7770,7770,0
|
|
20230919,170100,1292412050,7770,7770,7770,7770,0
|
|
20230919,170000,1292412050,7770,7770,7770,7770,0
|
|
20230919,165900,1292412050,7770,7770,7770,7770,0
|
|
20230919,165800,1292412050,7770,7770,7770,7770,0
|
|
20230919,165700,1292412050,7770,7770,7770,7770,0
|
|
20230919,165600,1292412050,7770,7770,7770,7770,0
|
|
20230919,165500,1292412050,7770,7770,7770,7770,0
|
|
20230919,165400,1292412050,7770,7770,7770,7770,0
|
|
20230919,165300,1292412050,7770,7770,7770,7770,0
|
|
20230919,165200,1292412050,7770,7770,7770,7770,0
|
|
20230919,165100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,165000,1292412050,7770,7770,7770,7770,0
|
|
20230919,164900,1292412050,7770,7770,7770,7770,0
|
|
20230919,164800,1292412050,7770,7770,7770,7770,0
|
|
20230919,164700,1292412050,7770,7770,7770,7770,0
|
|
20230919,164600,1292412050,7770,7770,7770,7770,0
|
|
20230919,164500,1292412050,7770,7770,7770,7770,0
|
|
20230919,164400,1292412050,7770,7770,7770,7770,0
|
|
20230919,164300,1292412050,7770,7770,7770,7770,0
|
|
20230919,164200,1292412050,7770,7770,7770,7770,0
|
|
20230919,164100,1292412050,7770,7770,7770,7770,0
|
|
20230919,164000,1292412050,7770,7770,7770,7770,0
|
|
20230919,163900,1292412050,7770,7770,7770,7770,0
|
|
20230919,163800,1292412050,7770,7770,7770,7770,0
|
|
20230919,163700,1292412050,7770,7770,7770,7770,0
|
|
20230919,163600,1292412050,7770,7770,7770,7770,0
|
|
20230919,163500,1292412050,7770,7770,7770,7770,0
|
|
20230919,163400,1292412050,7770,7770,7770,7770,0
|
|
20230919,163300,1292412050,7770,7770,7770,7770,0
|
|
20230919,163200,1292412050,7770,7770,7770,7770,0
|
|
20230919,163100,1292412050,7770,7770,7770,7770,0
|
|
20230919,163000,1292412050,7770,7770,7770,7770,0
|
|
20230919,162900,1292412050,7770,7770,7770,7770,0
|
|
20230919,162800,1292412050,7770,7770,7770,7770,0
|
|
20230919,162700,1292412050,7770,7770,7770,7770,0
|
|
20230919,162600,1292412050,7770,7770,7770,7770,0
|
|
20230919,162500,1292412050,7770,7770,7770,7770,0
|
|
20230919,162400,1292412050,7770,7770,7770,7770,0
|
|
20230919,162300,1292412050,7770,7770,7770,7770,0
|
|
20230919,162200,1292412050,7770,7770,7770,7770,0
|
|
20230919,162100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,162000,1292412050,7770,7770,7770,7770,0
|
|
20230919,161900,1292412050,7770,7770,7770,7770,0
|
|
20230919,161800,1292412050,7770,7770,7770,7770,0
|
|
20230919,161700,1292412050,7770,7770,7770,7770,0
|
|
20230919,161600,1292412050,7770,7770,7770,7770,0
|
|
20230919,161500,1292412050,7770,7770,7770,7770,0
|
|
20230919,161400,1292412050,7770,7770,7770,7770,0
|
|
20230919,161300,1292412050,7770,7770,7770,7770,0
|
|
20230919,161200,1292412050,7770,7770,7770,7770,0
|
|
20230919,161100,1292412050,7770,7770,7770,7770,0
|
|
20230919,161000,1292412050,7770,7770,7770,7770,0
|
|
20230919,160900,1292412050,7770,7770,7770,7770,0
|
|
20230919,160800,1292412050,7770,7770,7770,7770,0
|
|
20230919,160700,1292412050,7770,7770,7770,7770,0
|
|
20230919,160600,1292412050,7770,7770,7770,7770,0
|
|
20230919,160500,1292412050,7770,7770,7770,7770,0
|
|
20230919,160400,1292412050,7770,7770,7770,7770,0
|
|
20230919,160300,1292412050,7770,7770,7770,7770,0
|
|
20230919,160200,1292412050,7770,7770,7770,7770,0
|
|
20230919,160100,1292412050,7770,7770,7770,7770,0
|
|
20230919,160000,1292412050,7770,7770,7770,7770,0
|
|
20230919,155900,1292412050,7770,7770,7770,7770,0
|
|
20230919,155800,1292412050,7770,7770,7770,7770,0
|
|
20230919,155700,1292412050,7770,7770,7770,7770,0
|
|
20230919,155600,1292412050,7770,7770,7770,7770,0
|
|
20230919,155500,1292412050,7770,7770,7770,7770,0
|
|
20230919,155400,1292412050,7770,7770,7770,7770,0
|
|
20230919,155300,1292412050,7770,7770,7770,7770,0
|
|
20230919,155200,1292412050,7770,7770,7770,7770,0
|
|
20230919,155100,1292412050,7770,7770,7770,7770,4702
|
|
20230919,155000,1292412050,7770,7770,7770,7770,0
|
|
20230919,154900,1292412050,7770,7770,7770,7770,0
|
|
20230919,154800,1292412050,7770,7770,7770,7770,0
|
|
20230919,154700,1292412050,7770,7770,7770,7770,0
|
|
20230919,154600,1292412050,7770,7770,7770,7770,0
|
|
20230919,154500,1292412050,7770,7770,7770,7770,0
|
|
20230919,154400,1292412050,7770,7770,7770,7770,0
|
|
20230919,154300,1292412050,7770,7770,7770,7770,0
|
|
20230919,154200,1292412050,7770,7770,7770,7770,0
|
|
20230919,154100,1292412050,7770,7770,7770,7770,0
|
|
20230919,154000,1292412050,7770,7770,7770,7770,0
|
|
20230919,153900,1292412050,7770,7770,7770,7770,0
|
|
20230919,153800,1292412050,7770,7770,7770,7770,0
|
|
20230919,153700,1292412050,7770,7770,7770,7770,0
|
|
20230919,153600,1292412050,7770,7770,7770,7770,0
|
|
20230919,153500,1292412050,7770,7770,7770,7770,0
|
|
20230919,153400,1292412050,7770,7770,7770,7770,0
|
|
20230919,153300,1292412050,7770,7770,7770,7770,0
|
|
20230919,153200,1292412050,7770,7770,7770,7770,0
|
|
20230919,153100,1292412050,7770,7770,7770,7770,0
|
|
20230919,153000,1292412050,7770,7770,7770,7770,4702
|
|
20230919,152900,1255877510,7770,7770,7770,7770,0
|
|
20230919,152800,1255877510,7770,7770,7770,7770,0
|
|
20230919,152700,1255877510,7770,7770,7770,7770,0
|
|
20230919,152600,1255877510,7770,7770,7770,7770,0
|
|
20230919,152500,1255877510,7770,7770,7770,7770,0
|
|
20230919,152400,1255877510,7770,7770,7770,7770,0
|
|
20230919,152300,1255877510,7770,7770,7770,7770,0
|
|
20230919,152200,1255877510,7770,7770,7770,7770,0
|
|
20230919,152100,1255877510,7770,7770,7770,7770,0
|
|
20230919,152000,1255877510,7770,7770,7770,7770,0
|
|
20230919,151900,1255877510,7770,7760,7770,7760,946
|
|
20230919,151800,1248534530,7760,7760,7770,7760,3044
|
|
20230919,151700,1224905010,7760,7750,7760,7740,268
|
|
20230919,151600,1222827130,7750,7750,7750,7750,81
|
|
20230919,151500,1222199380,7750,7750,7750,7750,255
|
|
20230919,151400,1220223130,7750,7750,7750,7750,26
|
|
20230919,151300,1220021630,7760,7760,7760,7750,37
|
|
20230919,151200,1219734770,7760,7760,7760,7760,274
|
|
20230919,151100,1217608530,7760,7760,7760,7760,133
|
|
20230919,151000,1216576450,7760,7760,7760,7740,22
|
|
20230919,150900,1216405770,7750,7750,7750,7750,4
|
|
20230919,150800,1216374770,7750,7750,7750,7750,0
|
|
20230919,150700,1216374770,7750,7740,7750,7740,23
|
|
20230919,150600,1216196730,7770,7770,7770,7770,10
|
|
20230919,150500,1216119030,7730,7730,7730,7730,50
|
|
20230919,150400,1215732530,7770,7730,7770,7730,901
|
|
20230919,150300,1208750250,7740,7740,7740,7740,4
|
|
20230919,150200,1208719290,7740,7730,7740,7730,219
|
|
20230919,150100,1207026240,7730,7720,7730,7720,188
|
|
20230919,150000,1205573880,7720,7730,7730,7720,103
|
|
20230919,145900,1204778590,7730,7730,7730,7730,140
|
|
20230919,145800,1203696390,7740,7740,7740,7740,3
|
|
20230919,145700,1203673170,7740,7730,7740,7730,25
|
|
20230919,145600,1203479890,7730,7730,7730,7730,78
|
|
20230919,145500,1202876950,7730,7730,7730,7730,154
|
|
20230919,145400,1201686530,7740,7740,7740,7740,4
|
|
20230919,145300,1201655570,7730,7730,7730,7730,26
|
|
20230919,145200,1201454590,7730,7730,7730,7730,0
|
|
20230919,145100,1201454590,7730,7730,7730,7730,0
|
|
20230919,145000,1201454590,7730,7720,7730,7720,28
|
|
20230919,144900,1201238370,7720,7730,7730,7720,316
|
|
20230919,144800,1198795970,7730,7730,7730,7730,214
|
|
20230919,144700,1197141750,7730,7740,7740,7730,207
|
|
20230919,144600,1195541570,7740,7740,7740,7740,0
|
|
20230919,144500,1195541570,7740,7740,7740,7740,0
|
|
20230919,144400,1195541570,7740,7740,7740,7740,140
|
|
20230919,144300,1194457970,7750,7750,7750,7750,0
|
|
20230919,144200,1194457970,7750,7750,7750,7750,0
|
|
20230919,144100,1194457970,7750,7750,7750,7750,26
|
|
20230919,144000,1194256470,7730,7730,7730,7730,0
|
|
20230919,143900,1194256470,7730,7730,7730,7730,0
|
|
20230919,143800,1194256470,7730,7730,7730,7730,75
|
|
20230919,143700,1193676720,7730,7750,7750,7730,498
|
|
20230919,143600,1189822210,7760,7750,7760,7750,126
|
|
20230919,143500,1188844500,7730,7730,7730,7730,0
|
|
20230919,143400,1188844500,7730,7730,7730,7730,160
|
|
20230919,143300,1187607700,7730,7730,7730,7730,0
|
|
20230919,143200,1187607700,7730,7730,7730,7730,929
|
|
20230919,143100,1180426530,7730,7730,7730,7730,0
|
|
20230919,143000,1180426530,7730,7760,7760,7730,824
|
|
20230919,142900,1174048750,7770,7760,7770,7760,32
|
|
20230919,142800,1173800400,7760,7760,7760,7760,29
|
|
20230919,142700,1173575360,7760,7760,7760,7760,39
|
|
20230919,142600,1173272720,7760,7760,7760,7760,511
|
|
20230919,142500,1169307360,7760,7760,7760,7760,0
|
|
20230919,142400,1169307360,7760,7760,7760,7760,32
|
|
20230919,142300,1169059040,7760,7760,7760,7760,244
|
|
20230919,142200,1167165600,7760,7760,7760,7760,30
|
|
20230919,142100,1166932800,7760,7760,7760,7760,220
|
|
20230919,142000,1165225600,7760,7760,7770,7760,875
|
|
20230919,141900,1158435260,7760,7750,7760,7750,109
|
|
20230919,141800,1157589520,7750,7760,7760,7750,430
|
|
20230919,141700,1154257010,7780,7780,7780,7780,287
|
|
20230919,141600,1152024150,7780,7780,7780,7780,109
|
|
20230919,141500,1151176130,7780,7760,7780,7760,248
|
|
20230919,141400,1149251620,7750,7740,7750,7740,556
|
|
20230919,141300,1144943190,7740,7740,7740,7740,0
|
|
20230919,141200,1144943190,7740,7740,7740,7740,0
|
|
20230919,141100,1144943190,7740,7730,7740,7730,187
|
|
20230919,141000,1143497660,7740,7740,7740,7740,0
|
|
20230919,140900,1143497660,7740,7740,7740,7740,0
|
|
20230919,140800,1143497660,7740,7740,7740,7740,0
|
|
20230919,140700,1143497660,7740,7740,7740,7730,355
|
|
20230919,140600,1140753030,7740,7740,7740,7740,24
|
|
20230919,140500,1140567270,7740,7740,7740,7740,200
|
|
20230919,140400,1139019270,7740,7740,7740,7740,0
|
|
20230919,140300,1139019270,7740,7740,7740,7740,0
|
|
20230919,140200,1139019270,7740,7740,7740,7740,10
|
|
20230919,140100,1138941870,7750,7750,7750,7750,60
|
|
20230919,140000,1138476870,7740,7740,7740,7740,27
|
|
20230919,135900,1138267890,7740,7740,7740,7740,0
|
|
20230919,135800,1138267890,7740,7740,7740,7740,79
|
|
20230919,135700,1137656430,7750,7740,7750,7740,190
|
|
20230919,135600,1136185620,7740,7740,7740,7740,110
|
|
20230919,135500,1135334220,7740,7740,7740,7740,14
|
|
20230919,135400,1135225860,7760,7760,7760,7760,0
|
|
20230919,135300,1135225860,7760,7760,7760,7760,0
|
|
20230919,135200,1135225860,7760,7760,7760,7760,0
|
|
20230919,135100,1135225860,7760,7760,7760,7760,0
|
|
20230919,135000,1135225860,7760,7760,7760,7760,0
|
|
20230919,134900,1135225860,7760,7760,7760,7760,0
|
|
20230919,134800,1135225860,7760,7760,7760,7760,0
|
|
20230919,134700,1135225860,7760,7760,7760,7760,0
|
|
20230919,134600,1135225860,7760,7760,7760,7760,2
|
|
20230919,134500,1135210340,7730,7730,7730,7730,0
|
|
20230919,134400,1135210340,7730,7730,7730,7730,0
|
|
20230919,134300,1135210340,7730,7730,7730,7730,25
|
|
20230919,134200,1135017090,7750,7750,7750,7750,196
|
|
20230919,134100,1133498090,7730,7740,7740,7730,86
|
|
20230919,134000,1132833060,7740,7740,7740,7740,0
|
|
20230919,133900,1132833060,7740,7740,7740,7740,94
|
|
20230919,133800,1132105500,7740,7740,7740,7740,0
|
|
20230919,133700,1132105500,7740,7740,7740,7740,0
|
|
20230919,133600,1132105500,7740,7740,7740,7740,204
|
|
20230919,133500,1130526540,7750,7750,7750,7750,0
|
|
20230919,133400,1130526540,7750,7750,7750,7750,5
|
|
20230919,133300,1130487790,7750,7750,7750,7750,5
|
|
20230919,133200,1130449040,7760,7760,7760,7760,23
|
|
20230919,133100,1130270560,7750,7750,7750,7750,0
|
|
20230919,133000,1130270560,7750,7750,7750,7750,1
|
|
20230919,132900,1130262810,7730,7730,7730,7730,1
|
|
20230919,132800,1130255080,7730,7750,7750,7730,69
|
|
20230919,132700,1129721590,7750,7750,7750,7750,94
|
|
20230919,132600,1128993090,7730,7730,7730,7730,130
|
|
20230919,132500,1127988190,7730,7720,7730,7720,162
|
|
20230919,132400,1126736600,7730,7730,7730,7730,3
|
|
20230919,132300,1126713410,7720,7720,7720,7720,69
|
|
20230919,132200,1126180730,7720,7720,7720,7720,0
|
|
20230919,132100,1126180730,7720,7720,7720,7720,0
|
|
20230919,132000,1126180730,7720,7720,7720,7720,10
|
|
20230919,131900,1126103530,7720,7720,7720,7720,0
|
|
20230919,131800,1126103530,7720,7720,7720,7720,0
|
|
20230919,131700,1126103530,7720,7720,7720,7720,171
|
|
20230919,131600,1124783410,7700,7710,7710,7700,100
|
|
20230919,131500,1124013100,7720,7720,7720,7720,15
|
|
20230919,131400,1123897300,7720,7720,7720,7720,0
|
|
20230919,131300,1123897300,7720,7720,7720,7720,5
|
|
20230919,131200,1123858700,7730,7730,7730,7730,0
|
|
20230919,131100,1123858700,7730,7730,7730,7730,2
|
|
20230919,131000,1123843240,7730,7730,7730,7730,81
|
|
20230919,130900,1123217110,7730,7730,7730,7730,0
|
|
20230919,130800,1123217110,7730,7730,7730,7730,0
|
|
20230919,130700,1123217110,7730,7720,7730,7680,8036
|
|
20230919,130600,1061375960,7710,7710,7710,7710,0
|
|
20230919,130500,1061375960,7710,7710,7710,7710,0
|
|
20230919,130400,1061375960,7710,7730,7730,7710,486
|
|
20230919,130300,1057624140,7730,7730,7730,7730,0
|
|
20230919,130200,1057624140,7730,7730,7730,7730,0
|
|
20230919,130100,1057624140,7730,7730,7730,7730,0
|
|
20230919,130000,1057624140,7730,7740,7740,7730,699
|
|
20230919,125900,1052220770,7730,7730,7730,7730,0
|
|
20230919,125800,1052220770,7730,7730,7730,7730,0
|
|
20230919,125700,1052220770,7730,7730,7730,7730,0
|
|
20230919,125600,1052220770,7730,7730,7740,7720,165
|
|
20230919,125500,1050945890,7720,7750,7750,7720,1992
|
|
20230919,125400,1035557860,7750,7750,7750,7750,1
|
|
20230919,125300,1035550110,7750,7750,7750,7750,7
|
|
20230919,125200,1035495860,7790,7790,7790,7790,0
|
|
20230919,125100,1035495860,7790,7790,7790,7790,0
|
|
20230919,125000,1035495860,7790,7790,7790,7740,901
|
|
20230919,124900,1028497300,7800,7800,7800,7800,0
|
|
20230919,124800,1028497300,7800,7800,7800,7800,20
|
|
20230919,124700,1028341300,7790,7790,7790,7790,0
|
|
20230919,124600,1028341300,7790,7790,7790,7790,100
|
|
20230919,124500,1027562300,7790,7790,7790,7790,0
|
|
20230919,124400,1027562300,7790,7790,7790,7790,0
|
|
20230919,124300,1027562300,7790,7800,7800,7790,1858
|
|
20230919,124200,1013076800,7800,7800,7800,7800,0
|
|
20230919,124100,1013076800,7800,7810,7810,7800,230
|
|
20230919,124000,1011280870,7820,7820,7820,7820,0
|
|
20230919,123900,1011280870,7820,7820,7820,7820,0
|
|
20230919,123800,1011280870,7820,7820,7820,7820,36
|
|
20230919,123700,1010999350,7820,7820,7820,7820,0
|
|
20230919,123600,1010999350,7820,7820,7820,7820,0
|
|
20230919,123500,1010999350,7820,7820,7820,7820,0
|
|
20230919,123400,1010999350,7820,7820,7820,7820,1
|
|
20230919,123300,1010991530,7820,7820,7820,7820,0
|
|
20230919,123200,1010991530,7820,7820,7820,7820,0
|
|
20230919,123100,1010991530,7820,7820,7820,7820,29
|
|
20230919,123000,1010764750,7820,7820,7820,7820,0
|
|
20230919,122900,1010764750,7820,7820,7820,7820,0
|
|
20230919,122800,1010764750,7820,7820,7820,7820,0
|
|
20230919,122700,1010764750,7820,7820,7820,7820,192
|
|
20230919,122600,1009263310,7820,7820,7820,7820,71
|
|
20230919,122500,1008708090,7820,7820,7820,7820,116
|
|
20230919,122400,1007800970,7820,7820,7820,7820,500
|
|
20230919,122300,1003890970,7820,7830,7830,7820,102
|
|
20230919,122200,1003093100,7840,7840,7840,7840,3
|
|
20230919,122100,1003069580,7820,7820,7820,7820,50
|
|
20230919,122000,1002678580,7820,7820,7820,7820,51
|
|
20230919,121900,1002279760,7810,7810,7810,7810,31
|
|
20230919,121800,1002037650,7810,7810,7810,7810,0
|
|
20230919,121700,1002037650,7810,7810,7810,7810,0
|
|
20230919,121600,1002037650,7810,7810,7810,7810,64
|
|
20230919,121500,1001537810,7810,7810,7810,7810,4
|
|
20230919,121400,1001506570,7800,7800,7800,7800,2
|
|
20230919,121300,1001490970,7800,7800,7800,7800,0
|
|
20230919,121200,1001490970,7800,7800,7800,7800,3
|
|
20230919,121100,1001467570,7810,7800,7810,7800,271
|
|
20230919,121000,999353760,7800,7800,7800,7800,6
|
|
20230919,120900,999306960,7800,7810,7810,7800,115
|
|
20230919,120800,998408960,7810,7810,7810,7810,3
|
|
20230919,120700,998385530,7820,7810,7820,7810,1023
|
|
20230919,120600,990386470,7810,7810,7810,7810,20
|
|
20230919,120500,990230270,7820,7820,7820,7820,0
|
|
20230919,120400,990230270,7820,7820,7820,7820,263
|
|
20230919,120300,988173610,7840,7840,7840,7840,0
|
|
20230919,120200,988173610,7840,7810,7840,7810,1510
|
|
20230919,120100,976341370,7780,7790,7790,7780,100
|
|
20230919,120000,975563280,7780,7810,7810,7780,80
|
|
20230919,115900,974939380,7810,7800,7810,7800,1082
|
|
20230919,115800,966488980,7770,7770,7770,7770,0
|
|
20230919,115700,966488980,7770,7770,7770,7770,0
|
|
20230919,115600,966488980,7770,7770,7770,7770,0
|
|
20230919,115500,966488980,7770,7770,7770,7770,1
|
|
20230919,115400,966481210,7780,7790,7790,7780,120
|
|
20230919,115300,965547460,7820,7810,7820,7810,2
|
|
20230919,115200,965531830,7800,7800,7800,7800,0
|
|
20230919,115100,965531830,7800,7800,7800,7800,3201
|
|
20230919,115000,940564030,7770,7770,7770,7770,503
|
|
20230919,114900,936655720,7790,7800,7800,7790,8
|
|
20230919,114800,936593350,7800,7770,7800,7770,13
|
|
20230919,114700,936491980,7770,7760,7770,7760,20
|
|
20230919,114600,936336680,7760,7760,7760,7760,0
|
|
20230919,114500,936336680,7760,7760,7760,7760,26
|
|
20230919,114400,936134920,7760,7760,7760,7760,60
|
|
20230919,114300,935669320,7760,7760,7760,7750,30
|
|
20230919,114200,935436560,7760,7760,7760,7760,9
|
|
20230919,114100,935366720,7760,7770,7770,7750,179
|
|
20230919,114000,933977720,7770,7770,7770,7770,646
|
|
20230919,113900,928958300,7780,7780,7780,7780,544
|
|
20230919,113800,924725980,7790,7790,7790,7790,29
|
|
20230919,113700,924500070,7790,7800,7800,7790,41
|
|
20230919,113600,924180280,7800,7800,7800,7800,200
|
|
20230919,113500,922620280,7780,7780,7780,7780,467
|
|
20230919,113400,918987020,7780,7780,7780,7780,101
|
|
20230919,113300,918201240,7780,7780,7780,7780,10
|
|
20230919,113200,918123440,7790,7800,7800,7790,774
|
|
20230919,113100,912091410,7800,7800,7800,7800,0
|
|
20230919,113000,912091410,7800,7800,7800,7800,37
|
|
20230919,112900,911802810,7830,7820,7830,7800,356
|
|
20230919,112800,909015390,7830,7830,7830,7830,0
|
|
20230919,112700,909015390,7830,7810,7830,7810,53
|
|
20230919,112600,908601400,7810,7810,7810,7810,60
|
|
20230919,112500,908132800,7830,7820,7830,7820,50
|
|
20230919,112400,907741700,7820,7820,7820,7820,401
|
|
20230919,112300,904605880,7800,7800,7800,7800,10
|
|
20230919,112200,904527880,7820,7820,7820,7820,0
|
|
20230919,112100,904527880,7820,7810,7820,7810,66
|
|
20230919,112000,904011770,7790,7790,7790,7790,55
|
|
20230919,111900,903583320,7800,7800,7800,7800,201
|
|
20230919,111800,902015520,7800,7800,7800,7800,1
|
|
20230919,111700,902007720,7800,7820,7820,7800,1180
|
|
20230919,111600,892801200,7820,7820,7820,7820,10
|
|
20230919,111500,892723000,7820,7800,7820,7800,154
|
|
20230919,111400,891521230,7800,7800,7800,7800,0
|
|
20230919,111300,891521230,7800,7800,7800,7800,300
|
|
20230919,111200,889181230,7800,7800,7800,7800,423
|
|
20230919,111100,885881830,7810,7790,7810,7790,474
|
|
20230919,111000,882182290,7790,7800,7800,7790,200
|
|
20230919,110900,880623800,7800,7800,7810,7800,2430
|
|
20230919,110800,861664800,7800,7810,7810,7800,2223
|
|
20230919,110700,844318730,7840,7830,7840,7830,130
|
|
20230919,110600,843300530,7830,7830,7830,7800,574
|
|
20230919,110500,838819960,7800,7850,7850,7800,3263
|
|
20230919,110400,813321030,7850,7830,7860,7820,713
|
|
20230919,110300,807739780,7810,7830,7830,7810,1140
|
|
20230919,110200,798826230,7840,7860,7870,7840,560
|
|
20230919,110100,794426430,7810,7860,7900,7810,7880
|
|
20230919,110000,732433720,7860,7910,7910,7850,7354
|
|
20230919,105900,674456770,7900,7880,7900,7840,6822
|
|
20230919,105800,620737430,7880,7850,7890,7820,4947
|
|
20230919,105700,581806070,7860,7760,7860,7760,6757
|
|
20230919,105600,529074860,7760,7750,7760,7750,136
|
|
20230919,105500,528020850,7750,7720,7750,7720,1140
|
|
20230919,105400,519198980,7720,7720,7720,7720,0
|
|
20230919,105300,519198980,7720,7720,7720,7720,41
|
|
20230919,105200,518882460,7720,7720,7720,7720,37
|
|
20230919,105100,518596820,7720,7730,7730,7720,31
|
|
20230919,105000,518357460,7720,7720,7720,7720,0
|
|
20230919,104900,518357460,7720,7730,7730,7720,110
|
|
20230919,104800,517508250,7730,7730,7730,7730,1
|
|
20230919,104700,517500520,7720,7720,7720,7720,0
|
|
20230919,104600,517500520,7720,7720,7720,7720,0
|
|
20230919,104500,517500520,7720,7740,7740,7720,789
|
|
20230919,104400,511409420,7710,7710,7710,7710,0
|
|
20230919,104300,511409420,7710,7710,7710,7710,0
|
|
20230919,104200,511409420,7710,7710,7710,7710,0
|
|
20230919,104100,511409420,7710,7710,7710,7710,0
|
|
20230919,104000,511409420,7710,7720,7720,7710,50
|
|
20230919,103900,511023870,7710,7710,7710,7710,0
|
|
20230919,103800,511023870,7710,7710,7710,7710,0
|
|
20230919,103700,511023870,7710,7720,7720,7710,175
|
|
20230919,103600,509674600,7710,7710,7710,7710,0
|
|
20230919,103500,509674600,7710,7710,7710,7710,297
|
|
20230919,103400,507384730,7740,7740,7740,7740,12
|
|
20230919,103300,507291850,7710,7710,7710,7710,0
|
|
20230919,103200,507291850,7710,7710,7710,7710,0
|
|
20230919,103100,507291850,7710,7710,7710,7710,0
|
|
20230919,103000,507291850,7710,7710,7710,7710,126
|
|
20230919,102900,506320390,7710,7710,7710,7710,156
|
|
20230919,102800,505117630,7740,7740,7740,7740,0
|
|
20230919,102700,505117630,7740,7740,7740,7740,0
|
|
20230919,102600,505117630,7740,7710,7740,7700,169
|
|
20230919,102500,503816060,7740,7740,7740,7740,1
|
|
20230919,102400,503808320,7740,7740,7740,7740,5
|
|
20230919,102300,503769620,7740,7710,7740,7700,250
|
|
20230919,102200,501844560,7730,7730,7730,7730,182
|
|
20230919,102100,500437700,7730,7720,7730,7720,290
|
|
20230919,102000,498196500,7730,7730,7740,7730,195
|
|
20230919,101900,496689140,7730,7720,7730,7720,97
|
|
20230919,101800,495939590,7710,7710,7710,7710,50
|
|
20230919,101700,495554090,7710,7710,7710,7710,22
|
|
20230919,101600,495384470,7690,7700,7700,7690,209
|
|
20230919,101500,493777100,7680,7740,7740,7680,1413
|
|
20230919,101400,482895390,7740,7750,7750,7740,27
|
|
20230919,101300,482686170,7750,7760,7760,7750,27
|
|
20230919,101200,482476660,7760,7770,7770,7760,89
|
|
20230919,101100,481786000,7760,7760,7760,7760,41
|
|
20230919,101000,481467840,7770,7790,7790,7770,364
|
|
20230919,100900,478638280,7790,7800,7800,7780,25
|
|
20230919,100800,478443580,7800,7800,7800,7800,33
|
|
20230919,100700,478186180,7800,7790,7800,7760,860
|
|
20230919,100600,471486290,7800,7800,7840,7800,4177
|
|
20230919,100500,438880970,7800,7850,7860,7800,2850
|
|
20230919,100400,416643990,7860,7860,7860,7790,1428
|
|
20230919,100300,405513360,7860,7730,7860,7720,7809
|
|
20230919,100200,344728150,7690,7690,7690,7690,0
|
|
20230919,100100,344728150,7690,7690,7690,7690,0
|
|
20230919,100000,344728150,7690,7690,7690,7690,0
|
|
20230919,095900,344728150,7690,7690,7690,7690,12
|
|
20230919,095800,344635870,7690,7690,7690,7690,1100
|
|
20230919,095700,336176870,7660,7660,7660,7660,0
|
|
20230919,095600,336176870,7660,7680,7680,7660,300
|
|
20230919,095500,333877260,7680,7670,7680,7670,1135
|
|
20230919,095400,325160930,7660,7670,7670,7660,500
|
|
20230919,095300,321328490,7680,7680,7680,7680,0
|
|
20230919,095200,321328490,7680,7680,7680,7680,0
|
|
20230919,095100,321328490,7680,7670,7680,7670,217
|
|
20230919,095000,319664080,7670,7680,7680,7670,164
|
|
20230919,094900,318406190,7680,7670,7680,7670,221
|
|
20230919,094800,316710910,7670,7670,7670,7670,11
|
|
20230919,094700,316626540,7670,7670,7670,7670,367
|
|
20230919,094600,313811650,7670,7720,7720,7670,982
|
|
20230919,094500,306254670,7720,7720,7720,7720,4
|
|
20230919,094400,306223790,7720,7720,7720,7720,14
|
|
20230919,094300,306115710,7690,7690,7690,7680,323
|
|
20230919,094200,303631900,7690,7690,7690,7690,525
|
|
20230919,094100,299594650,7690,7690,7690,7680,585
|
|
20230919,094000,295096140,7690,7690,7700,7690,1086
|
|
20230919,093900,286744790,7690,7710,7720,7690,318
|
|
20230919,093800,284297710,7710,7700,7710,7690,659
|
|
20230919,093700,279220910,7700,7700,7700,7700,0
|
|
20230919,093600,279220910,7700,7690,7700,7690,3896
|
|
20230919,093500,249260550,7690,7690,7690,7690,54
|
|
20230919,093400,248845290,7660,7680,7680,7660,168
|
|
20230919,093300,247557330,7670,7700,7700,7670,912
|
|
20230919,093200,240552200,7700,7710,7710,7700,2879
|
|
20230919,093100,218383700,7700,7700,7700,7700,11
|
|
20230919,093000,218299000,7710,7720,7720,7710,325
|
|
20230919,092900,215793240,7720,7720,7720,7720,101
|
|
20230919,092800,215013520,7730,7740,7740,7730,70
|
|
20230919,092700,214472370,7740,7740,7740,7740,3
|
|
20230919,092600,214449150,7730,7750,7750,7730,294
|
|
20230919,092500,212175290,7750,7750,7750,7750,101
|
|
20230919,092400,211392540,7730,7730,7730,7730,0
|
|
20230919,092300,211392540,7730,7720,7730,7720,215
|
|
20230919,092200,209730640,7710,7710,7710,7710,253
|
|
20230919,092100,207780010,7710,7710,7710,7710,405
|
|
20230919,092000,204657460,7710,7710,7710,7710,373
|
|
20230919,091900,201781630,7710,7710,7720,7710,2234
|
|
20230919,091800,184543040,7720,7740,7740,7710,411
|
|
20230919,091700,181370160,7730,7750,7750,7730,861
|
|
20230919,091600,174702270,7750,7750,7750,7750,259
|
|
20230919,091500,172695020,7750,7730,7750,7730,640
|
|
20230919,091400,167747100,7730,7700,7730,7700,4161
|
|
20230919,091300,135668330,7690,7710,7710,7690,4819
|
|
20230919,091200,98543620,7710,7730,7730,7710,2376
|
|
20230919,091100,80197520,7730,7740,7740,7730,934
|
|
20230919,091000,72975700,7740,7740,7750,7740,148
|
|
20230919,090900,71830130,7740,7760,7760,7730,915
|
|
20230919,090800,64751790,7760,7750,7760,7740,1062
|
|
20230919,090700,56527380,7760,7750,7760,7750,140
|
|
20230919,090600,55441990,7760,7750,7760,7750,389
|
|
20230919,090500,52427230,7750,7750,7760,7740,819
|
|
20230919,090400,46081320,7750,7770,7770,7750,49
|
|
20230919,090300,45701360,7770,7760,7780,7760,31
|
|
20230919,090200,45460480,7790,7770,7790,7730,545
|
|
20230919,090100,41229910,7790,7740,7790,7720,1817
|
|
20230919,090000,27189710,7720,7810,7810,7720,3490
|