674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,201100,329962630,7360,7360,7360,7360,510
|
|
20230922,201000,329962630,7360,7360,7360,7360,0
|
|
20230922,200900,329962630,7360,7360,7360,7360,0
|
|
20230922,200800,329962630,7360,7360,7360,7360,0
|
|
20230922,200700,329962630,7360,7360,7360,7360,0
|
|
20230922,200600,329962630,7360,7360,7360,7360,0
|
|
20230922,200500,329962630,7360,7360,7360,7360,0
|
|
20230922,200400,329962630,7360,7360,7360,7360,0
|
|
20230922,200300,329962630,7360,7360,7360,7360,0
|
|
20230922,200200,329962630,7360,7360,7360,7360,0
|
|
20230922,200100,329962630,7360,7360,7360,7360,0
|
|
20230922,200000,329962630,7360,7360,7360,7360,0
|
|
20230922,195900,329962630,7360,7360,7360,7360,0
|
|
20230922,195800,329962630,7360,7360,7360,7360,0
|
|
20230922,195700,329962630,7360,7360,7360,7360,0
|
|
20230922,195600,329962630,7360,7360,7360,7360,0
|
|
20230922,195500,329962630,7360,7360,7360,7360,0
|
|
20230922,195400,329962630,7360,7360,7360,7360,0
|
|
20230922,195300,329962630,7360,7360,7360,7360,0
|
|
20230922,195200,329962630,7360,7360,7360,7360,0
|
|
20230922,195100,329962630,7360,7360,7360,7360,0
|
|
20230922,195000,329962630,7360,7360,7360,7360,0
|
|
20230922,194900,329962630,7360,7360,7360,7360,0
|
|
20230922,194800,329962630,7360,7360,7360,7360,0
|
|
20230922,194700,329962630,7360,7360,7360,7360,0
|
|
20230922,194600,329962630,7360,7360,7360,7360,0
|
|
20230922,194500,329962630,7360,7360,7360,7360,0
|
|
20230922,194400,329962630,7360,7360,7360,7360,0
|
|
20230922,194300,329962630,7360,7360,7360,7360,0
|
|
20230922,194200,329962630,7360,7360,7360,7360,0
|
|
20230922,194100,329962630,7360,7360,7360,7360,510
|
|
20230922,194000,329962630,7360,7360,7360,7360,0
|
|
20230922,193900,329962630,7360,7360,7360,7360,0
|
|
20230922,193800,329962630,7360,7360,7360,7360,0
|
|
20230922,193700,329962630,7360,7360,7360,7360,0
|
|
20230922,193600,329962630,7360,7360,7360,7360,0
|
|
20230922,193500,329962630,7360,7360,7360,7360,0
|
|
20230922,193400,329962630,7360,7360,7360,7360,0
|
|
20230922,193300,329962630,7360,7360,7360,7360,0
|
|
20230922,193200,329962630,7360,7360,7360,7360,0
|
|
20230922,193100,329962630,7360,7360,7360,7360,0
|
|
20230922,193000,329962630,7360,7360,7360,7360,0
|
|
20230922,192900,329962630,7360,7360,7360,7360,0
|
|
20230922,192800,329962630,7360,7360,7360,7360,0
|
|
20230922,192700,329962630,7360,7360,7360,7360,0
|
|
20230922,192600,329962630,7360,7360,7360,7360,0
|
|
20230922,192500,329962630,7360,7360,7360,7360,0
|
|
20230922,192400,329962630,7360,7360,7360,7360,0
|
|
20230922,192300,329962630,7360,7360,7360,7360,0
|
|
20230922,192200,329962630,7360,7360,7360,7360,0
|
|
20230922,192100,329962630,7360,7360,7360,7360,0
|
|
20230922,192000,329962630,7360,7360,7360,7360,0
|
|
20230922,191900,329962630,7360,7360,7360,7360,0
|
|
20230922,191800,329962630,7360,7360,7360,7360,0
|
|
20230922,191700,329962630,7360,7360,7360,7360,0
|
|
20230922,191600,329962630,7360,7360,7360,7360,0
|
|
20230922,191500,329962630,7360,7360,7360,7360,0
|
|
20230922,191400,329962630,7360,7360,7360,7360,0
|
|
20230922,191300,329962630,7360,7360,7360,7360,0
|
|
20230922,191200,329962630,7360,7360,7360,7360,0
|
|
20230922,191100,329962630,7360,7360,7360,7360,510
|
|
20230922,191000,329962630,7360,7360,7360,7360,0
|
|
20230922,190900,329962630,7360,7360,7360,7360,0
|
|
20230922,190800,329962630,7360,7360,7360,7360,0
|
|
20230922,190700,329962630,7360,7360,7360,7360,0
|
|
20230922,190600,329962630,7360,7360,7360,7360,0
|
|
20230922,190500,329962630,7360,7360,7360,7360,0
|
|
20230922,190400,329962630,7360,7360,7360,7360,0
|
|
20230922,190300,329962630,7360,7360,7360,7360,0
|
|
20230922,190200,329962630,7360,7360,7360,7360,0
|
|
20230922,190100,329962630,7360,7360,7360,7360,0
|
|
20230922,190000,329962630,7360,7360,7360,7360,0
|
|
20230922,185900,329962630,7360,7360,7360,7360,0
|
|
20230922,185800,329962630,7360,7360,7360,7360,0
|
|
20230922,185700,329962630,7360,7360,7360,7360,0
|
|
20230922,185600,329962630,7360,7360,7360,7360,0
|
|
20230922,185500,329962630,7360,7360,7360,7360,0
|
|
20230922,185400,329962630,7360,7360,7360,7360,0
|
|
20230922,185300,329962630,7360,7360,7360,7360,0
|
|
20230922,185200,329962630,7360,7360,7360,7360,0
|
|
20230922,185100,329962630,7360,7360,7360,7360,0
|
|
20230922,185000,329962630,7360,7360,7360,7360,0
|
|
20230922,184900,329962630,7360,7360,7360,7360,0
|
|
20230922,184800,329962630,7360,7360,7360,7360,0
|
|
20230922,184700,329962630,7360,7360,7360,7360,0
|
|
20230922,184600,329962630,7360,7360,7360,7360,0
|
|
20230922,184500,329962630,7360,7360,7360,7360,0
|
|
20230922,184400,329962630,7360,7360,7360,7360,0
|
|
20230922,184300,329962630,7360,7360,7360,7360,0
|
|
20230922,184200,329962630,7360,7360,7360,7360,0
|
|
20230922,184100,329962630,7360,7360,7360,7360,510
|
|
20230922,184000,329962630,7360,7360,7360,7360,0
|
|
20230922,183900,329962630,7360,7360,7360,7360,0
|
|
20230922,183800,329962630,7360,7360,7360,7360,0
|
|
20230922,183700,329962630,7360,7360,7360,7360,0
|
|
20230922,183600,329962630,7360,7360,7360,7360,0
|
|
20230922,183500,329962630,7360,7360,7360,7360,0
|
|
20230922,183400,329962630,7360,7360,7360,7360,0
|
|
20230922,183300,329962630,7360,7360,7360,7360,0
|
|
20230922,183200,329962630,7360,7360,7360,7360,0
|
|
20230922,183100,329962630,7360,7360,7360,7360,0
|
|
20230922,183000,329962630,7360,7360,7360,7360,0
|
|
20230922,182900,329962630,7360,7360,7360,7360,0
|
|
20230922,182800,329962630,7360,7360,7360,7360,0
|
|
20230922,182700,329962630,7360,7360,7360,7360,0
|
|
20230922,182600,329962630,7360,7360,7360,7360,0
|
|
20230922,182500,329962630,7360,7360,7360,7360,0
|
|
20230922,182400,329962630,7360,7360,7360,7360,0
|
|
20230922,182300,329962630,7360,7360,7360,7360,0
|
|
20230922,182200,329962630,7360,7360,7360,7360,0
|
|
20230922,182100,329962630,7360,7360,7360,7360,0
|
|
20230922,182000,329962630,7360,7360,7360,7360,0
|
|
20230922,181900,329962630,7360,7360,7360,7360,0
|
|
20230922,181800,329962630,7360,7360,7360,7360,0
|
|
20230922,181700,329962630,7360,7360,7360,7360,0
|
|
20230922,181600,329962630,7360,7360,7360,7360,0
|
|
20230922,181500,329962630,7360,7360,7360,7360,0
|
|
20230922,181400,329962630,7360,7360,7360,7360,0
|
|
20230922,181300,329962630,7360,7360,7360,7360,0
|
|
20230922,181200,329962630,7360,7360,7360,7360,0
|
|
20230922,181100,329962630,7360,7360,7360,7360,510
|
|
20230922,181000,329962630,7360,7360,7360,7360,0
|
|
20230922,180900,329962630,7360,7360,7360,7360,0
|
|
20230922,180800,329962630,7360,7360,7360,7360,0
|
|
20230922,180700,329962630,7360,7360,7360,7360,0
|
|
20230922,180600,329962630,7360,7360,7360,7360,0
|
|
20230922,180500,329962630,7360,7360,7360,7360,0
|
|
20230922,180400,329962630,7360,7360,7360,7360,0
|
|
20230922,180300,329962630,7360,7360,7360,7360,0
|
|
20230922,180200,329962630,7360,7360,7360,7360,0
|
|
20230922,180100,329962630,7360,7360,7360,7360,0
|
|
20230922,180000,329962630,7360,7360,7360,7360,0
|
|
20230922,175900,329962630,7360,7360,7360,7360,0
|
|
20230922,175800,329962630,7360,7360,7360,7360,0
|
|
20230922,175700,329962630,7360,7360,7360,7360,0
|
|
20230922,175600,329962630,7360,7360,7360,7360,0
|
|
20230922,175500,329962630,7360,7360,7360,7360,0
|
|
20230922,175400,329962630,7360,7360,7360,7360,0
|
|
20230922,175300,329962630,7360,7360,7360,7360,0
|
|
20230922,175200,329962630,7360,7360,7360,7360,0
|
|
20230922,175100,329962630,7360,7360,7360,7360,0
|
|
20230922,175000,329962630,7360,7360,7360,7360,0
|
|
20230922,174900,329962630,7360,7360,7360,7360,0
|
|
20230922,174800,329962630,7360,7360,7360,7360,0
|
|
20230922,174700,329962630,7360,7360,7360,7360,0
|
|
20230922,174600,329962630,7360,7360,7360,7360,0
|
|
20230922,174500,329962630,7360,7360,7360,7360,0
|
|
20230922,174400,329962630,7360,7360,7360,7360,0
|
|
20230922,174300,329962630,7360,7360,7360,7360,0
|
|
20230922,174200,329962630,7360,7360,7360,7360,0
|
|
20230922,174100,329962630,7360,7360,7360,7360,510
|
|
20230922,174000,329962630,7360,7360,7360,7360,0
|
|
20230922,173900,329962630,7360,7360,7360,7360,0
|
|
20230922,173800,329962630,7360,7360,7360,7360,0
|
|
20230922,173700,329962630,7360,7360,7360,7360,0
|
|
20230922,173600,329962630,7360,7360,7360,7360,0
|
|
20230922,173500,329962630,7360,7360,7360,7360,0
|
|
20230922,173400,329962630,7360,7360,7360,7360,0
|
|
20230922,173300,329962630,7360,7360,7360,7360,0
|
|
20230922,173200,329962630,7360,7360,7360,7360,0
|
|
20230922,173100,329962630,7360,7360,7360,7360,0
|
|
20230922,173000,329962630,7360,7360,7360,7360,0
|
|
20230922,172900,329962630,7360,7360,7360,7360,0
|
|
20230922,172800,329962630,7360,7360,7360,7360,0
|
|
20230922,172700,329962630,7360,7360,7360,7360,0
|
|
20230922,172600,329962630,7360,7360,7360,7360,0
|
|
20230922,172500,329962630,7360,7360,7360,7360,0
|
|
20230922,172400,329962630,7360,7360,7360,7360,0
|
|
20230922,172300,329962630,7360,7360,7360,7360,0
|
|
20230922,172200,329962630,7360,7360,7360,7360,0
|
|
20230922,172100,329962630,7360,7360,7360,7360,0
|
|
20230922,172000,329962630,7360,7360,7360,7360,0
|
|
20230922,171900,329962630,7360,7360,7360,7360,0
|
|
20230922,171800,329962630,7360,7360,7360,7360,0
|
|
20230922,171700,329962630,7360,7360,7360,7360,0
|
|
20230922,171600,329962630,7360,7360,7360,7360,0
|
|
20230922,171500,329962630,7360,7360,7360,7360,0
|
|
20230922,171400,329962630,7360,7360,7360,7360,0
|
|
20230922,171300,329962630,7360,7360,7360,7360,0
|
|
20230922,171200,329962630,7360,7360,7360,7360,0
|
|
20230922,171100,329962630,7360,7360,7360,7360,510
|
|
20230922,171000,329962630,7360,7360,7360,7360,0
|
|
20230922,170900,329962630,7360,7360,7360,7360,0
|
|
20230922,170800,329962630,7360,7360,7360,7360,0
|
|
20230922,170700,329962630,7360,7360,7360,7360,0
|
|
20230922,170600,329962630,7360,7360,7360,7360,0
|
|
20230922,170500,329962630,7360,7360,7360,7360,0
|
|
20230922,170400,329962630,7360,7360,7360,7360,0
|
|
20230922,170300,329962630,7360,7360,7360,7360,0
|
|
20230922,170200,329962630,7360,7360,7360,7360,0
|
|
20230922,170100,329962630,7360,7360,7360,7360,0
|
|
20230922,170000,329962630,7360,7360,7360,7360,0
|
|
20230922,165900,329962630,7360,7360,7360,7360,0
|
|
20230922,165800,329962630,7360,7360,7360,7360,0
|
|
20230922,165700,329962630,7360,7360,7360,7360,0
|
|
20230922,165600,329962630,7360,7360,7360,7360,0
|
|
20230922,165500,329962630,7360,7360,7360,7360,0
|
|
20230922,165400,329962630,7360,7360,7360,7360,0
|
|
20230922,165300,329962630,7360,7360,7360,7360,0
|
|
20230922,165200,329962630,7360,7360,7360,7360,0
|
|
20230922,165100,329962630,7360,7360,7360,7360,0
|
|
20230922,165000,329962630,7360,7360,7360,7360,0
|
|
20230922,164900,329962630,7360,7360,7360,7360,0
|
|
20230922,164800,329962630,7360,7360,7360,7360,0
|
|
20230922,164700,329962630,7360,7360,7360,7360,0
|
|
20230922,164600,329962630,7360,7360,7360,7360,0
|
|
20230922,164500,329962630,7360,7360,7360,7360,0
|
|
20230922,164400,329962630,7360,7360,7360,7360,0
|
|
20230922,164300,329962630,7360,7360,7360,7360,0
|
|
20230922,164200,329962630,7360,7360,7360,7360,0
|
|
20230922,164100,329962630,7360,7360,7360,7360,510
|
|
20230922,164000,329962630,7360,7360,7360,7360,0
|
|
20230922,163900,329962630,7360,7360,7360,7360,0
|
|
20230922,163800,329962630,7360,7360,7360,7360,0
|
|
20230922,163700,329962630,7360,7360,7360,7360,0
|
|
20230922,163600,329962630,7360,7360,7360,7360,0
|
|
20230922,163500,329962630,7360,7360,7360,7360,0
|
|
20230922,163400,329962630,7360,7360,7360,7360,0
|
|
20230922,163300,329962630,7360,7360,7360,7360,0
|
|
20230922,163200,329962630,7360,7360,7360,7360,0
|
|
20230922,163100,329962630,7360,7360,7360,7360,0
|
|
20230922,163000,329962630,7360,7360,7360,7360,0
|
|
20230922,162900,329962630,7360,7360,7360,7360,0
|
|
20230922,162800,329962630,7360,7360,7360,7360,0
|
|
20230922,162700,329962630,7360,7360,7360,7360,0
|
|
20230922,162600,329962630,7360,7360,7360,7360,0
|
|
20230922,162500,329962630,7360,7360,7360,7360,0
|
|
20230922,162400,329962630,7360,7360,7360,7360,0
|
|
20230922,162300,329962630,7360,7360,7360,7360,0
|
|
20230922,162200,329962630,7360,7360,7360,7360,0
|
|
20230922,162100,329962630,7360,7360,7360,7360,0
|
|
20230922,162000,329962630,7360,7360,7360,7360,0
|
|
20230922,161900,329962630,7360,7360,7360,7360,0
|
|
20230922,161800,329962630,7360,7360,7360,7360,0
|
|
20230922,161700,329962630,7360,7360,7360,7360,0
|
|
20230922,161600,329962630,7360,7360,7360,7360,0
|
|
20230922,161500,329962630,7360,7360,7360,7360,0
|
|
20230922,161400,329962630,7360,7360,7360,7360,0
|
|
20230922,161300,329962630,7360,7360,7360,7360,0
|
|
20230922,161200,329962630,7360,7360,7360,7360,0
|
|
20230922,161100,329962630,7360,7360,7360,7360,510
|
|
20230922,161000,329962630,7360,7360,7360,7360,0
|
|
20230922,160900,329962630,7360,7360,7360,7360,0
|
|
20230922,160800,329962630,7360,7360,7360,7360,0
|
|
20230922,160700,329962630,7360,7360,7360,7360,0
|
|
20230922,160600,329962630,7360,7360,7360,7360,0
|
|
20230922,160500,329962630,7360,7360,7360,7360,0
|
|
20230922,160400,329962630,7360,7360,7360,7360,0
|
|
20230922,160300,329962630,7360,7360,7360,7360,0
|
|
20230922,160200,329962630,7360,7360,7360,7360,0
|
|
20230922,160100,329962630,7360,7360,7360,7360,0
|
|
20230922,160000,329962630,7360,7360,7360,7360,0
|
|
20230922,155900,329962630,7360,7360,7360,7360,0
|
|
20230922,155800,329962630,7360,7360,7360,7360,0
|
|
20230922,155700,329962630,7360,7360,7360,7360,0
|
|
20230922,155600,329962630,7360,7360,7360,7360,0
|
|
20230922,155500,329962630,7360,7360,7360,7360,0
|
|
20230922,155400,329962630,7360,7360,7360,7360,0
|
|
20230922,155300,329962630,7360,7360,7360,7360,0
|
|
20230922,155200,329962630,7360,7360,7360,7360,0
|
|
20230922,155100,329962630,7360,7360,7360,7360,0
|
|
20230922,155000,329962630,7360,7360,7360,7360,0
|
|
20230922,154900,329962630,7360,7360,7360,7360,0
|
|
20230922,154800,329962630,7360,7360,7360,7360,0
|
|
20230922,154700,329962630,7360,7360,7360,7360,0
|
|
20230922,154600,329962630,7360,7360,7360,7360,0
|
|
20230922,154500,329962630,7360,7360,7360,7360,0
|
|
20230922,154400,329962630,7360,7360,7360,7360,0
|
|
20230922,154300,329962630,7360,7360,7360,7360,0
|
|
20230922,154200,329962630,7360,7360,7360,7360,0
|
|
20230922,154100,329962630,7360,7360,7360,7360,510
|
|
20230922,154000,329962630,7360,7360,7360,7360,0
|
|
20230922,153900,329962630,7360,7360,7360,7360,0
|
|
20230922,153800,329962630,7360,7360,7360,7360,0
|
|
20230922,153700,329962630,7360,7360,7360,7360,0
|
|
20230922,153600,329962630,7360,7360,7360,7360,0
|
|
20230922,153500,329962630,7360,7360,7360,7360,0
|
|
20230922,153400,329962630,7360,7360,7360,7360,0
|
|
20230922,153300,329962630,7360,7360,7360,7360,0
|
|
20230922,153200,329962630,7360,7360,7360,7360,0
|
|
20230922,153100,329962630,7360,7360,7360,7360,0
|
|
20230922,153000,329962630,7360,7360,7360,7360,510
|
|
20230922,152900,326209030,7350,7350,7350,7350,0
|
|
20230922,152800,326209030,7350,7350,7350,7350,0
|
|
20230922,152700,326209030,7350,7350,7350,7350,0
|
|
20230922,152600,326209030,7350,7350,7350,7350,0
|
|
20230922,152500,326209030,7350,7350,7350,7350,0
|
|
20230922,152400,326209030,7350,7350,7350,7350,0
|
|
20230922,152300,326209030,7350,7350,7350,7350,0
|
|
20230922,152200,326209030,7350,7350,7350,7350,0
|
|
20230922,152100,326209030,7350,7350,7350,7350,0
|
|
20230922,152000,326209030,7350,7350,7350,7350,0
|
|
20230922,151900,326209030,7350,7350,7350,7350,89
|
|
20230922,151800,325554880,7370,7370,7370,7370,0
|
|
20230922,151700,325554880,7370,7370,7370,7370,1
|
|
20230922,151600,325547510,7350,7350,7350,7350,500
|
|
20230922,151500,321872510,7340,7340,7340,7340,213
|
|
20230922,151400,320309090,7350,7350,7350,7350,69
|
|
20230922,151300,319801940,7350,7350,7350,7350,19
|
|
20230922,151200,319662290,7350,7350,7350,7350,351
|
|
20230922,151100,317082440,7360,7360,7360,7360,9
|
|
20230922,151000,317016200,7360,7360,7360,7360,82
|
|
20230922,150900,316412680,7360,7360,7360,7360,113
|
|
20230922,150800,315581000,7350,7350,7350,7350,137
|
|
20230922,150700,314574050,7350,7350,7350,7350,0
|
|
20230922,150600,314574050,7350,7350,7350,7350,150
|
|
20230922,150500,313471550,7350,7350,7350,7350,1388
|
|
20230922,150400,303269750,7350,7350,7350,7350,204
|
|
20230922,150300,301770350,7350,7350,7350,7350,200
|
|
20230922,150200,300300350,7350,7360,7360,7350,58
|
|
20230922,150100,299874020,7360,7360,7360,7360,464
|
|
20230922,150000,296458980,7350,7350,7350,7350,0
|
|
20230922,145900,296458980,7350,7370,7370,7350,540
|
|
20230922,145800,292487750,7370,7390,7390,7370,314
|
|
20230922,145700,290172200,7400,7400,7400,7400,0
|
|
20230922,145600,290172200,7400,7400,7400,7400,1
|
|
20230922,145500,290164800,7390,7390,7390,7390,0
|
|
20230922,145400,290164800,7390,7400,7400,7390,2
|
|
20230922,145300,290150010,7390,7390,7390,7390,0
|
|
20230922,145200,290150010,7390,7390,7390,7390,0
|
|
20230922,145100,290150010,7390,7390,7390,7390,0
|
|
20230922,145000,290150010,7390,7390,7390,7390,0
|
|
20230922,144900,290150010,7390,7390,7390,7390,0
|
|
20230922,144800,290150010,7390,7390,7390,7390,0
|
|
20230922,144700,290150010,7390,7390,7390,7390,0
|
|
20230922,144600,290150010,7390,7390,7390,7390,0
|
|
20230922,144500,290150010,7390,7390,7390,7390,26
|
|
20230922,144400,289957870,7380,7380,7380,7380,0
|
|
20230922,144300,289957870,7380,7380,7380,7380,0
|
|
20230922,144200,289957870,7380,7380,7380,7380,0
|
|
20230922,144100,289957870,7380,7380,7380,7380,0
|
|
20230922,144000,289957870,7380,7380,7380,7380,0
|
|
20230922,143900,289957870,7380,7430,7430,7380,50
|
|
20230922,143800,289588590,7380,7380,7380,7380,0
|
|
20230922,143700,289588590,7380,7380,7380,7380,0
|
|
20230922,143600,289588590,7380,7380,7380,7380,0
|
|
20230922,143500,289588590,7380,7380,7380,7380,0
|
|
20230922,143400,289588590,7380,7380,7380,7380,0
|
|
20230922,143300,289588590,7380,7380,7380,7380,0
|
|
20230922,143200,289588590,7380,7380,7380,7380,0
|
|
20230922,143100,289588590,7380,7380,7380,7380,0
|
|
20230922,143000,289588590,7380,7380,7380,7380,0
|
|
20230922,142900,289588590,7380,7390,7400,7380,330
|
|
20230922,142800,287152850,7380,7380,7380,7380,0
|
|
20230922,142700,287152850,7380,7400,7400,7380,12
|
|
20230922,142600,287064190,7430,7430,7430,7430,0
|
|
20230922,142500,287064190,7430,7430,7430,7430,55
|
|
20230922,142400,286655540,7440,7440,7440,7440,0
|
|
20230922,142300,286655540,7440,7440,7440,7440,10
|
|
20230922,142200,286581140,7450,7400,7450,7400,1690
|
|
20230922,142100,274004930,7380,7380,7380,7380,0
|
|
20230922,142000,274004930,7380,7380,7380,7380,350
|
|
20230922,141900,271421930,7380,7380,7380,7380,0
|
|
20230922,141800,271421930,7380,7380,7380,7380,0
|
|
20230922,141700,271421930,7380,7380,7380,7380,0
|
|
20230922,141600,271421930,7380,7380,7380,7380,0
|
|
20230922,141500,271421930,7380,7380,7380,7380,0
|
|
20230922,141400,271421930,7380,7380,7380,7380,100
|
|
20230922,141300,270683930,7390,7390,7390,7390,164
|
|
20230922,141200,269471970,7400,7400,7400,7400,0
|
|
20230922,141100,269471970,7400,7400,7400,7400,0
|
|
20230922,141000,269471970,7400,7400,7400,7400,57
|
|
20230922,140900,269050170,7370,7370,7370,7370,0
|
|
20230922,140800,269050170,7370,7370,7370,7370,0
|
|
20230922,140700,269050170,7370,7400,7400,7370,5
|
|
20230922,140600,269013290,7370,7370,7370,7370,0
|
|
20230922,140500,269013290,7370,7390,7390,7370,179
|
|
20230922,140400,267693660,7400,7400,7400,7400,0
|
|
20230922,140300,267693660,7400,7400,7410,7400,115
|
|
20230922,140200,266842650,7400,7410,7410,7400,150
|
|
20230922,140100,265732510,7410,7410,7410,7410,0
|
|
20230922,140000,265732510,7410,7430,7430,7410,53
|
|
20230922,135900,265339420,7440,7440,7440,7440,20
|
|
20230922,135800,265190620,7440,7440,7440,7440,5
|
|
20230922,135700,265153420,7440,7440,7440,7440,10
|
|
20230922,135600,265079020,7430,7430,7430,7430,0
|
|
20230922,135500,265079020,7430,7440,7440,7430,41
|
|
20230922,135400,264773990,7440,7440,7440,7440,84
|
|
20230922,135300,264149030,7450,7450,7450,7450,7
|
|
20230922,135200,264096880,7450,7450,7450,7450,0
|
|
20230922,135100,264096880,7450,7450,7450,7450,3
|
|
20230922,135000,264074530,7450,7450,7450,7450,0
|
|
20230922,134900,264074530,7450,7450,7450,7450,156
|
|
20230922,134800,262912330,7450,7450,7450,7450,0
|
|
20230922,134700,262912330,7450,7440,7450,7440,80
|
|
20230922,134600,262317080,7440,7440,7440,7440,0
|
|
20230922,134500,262317080,7440,7440,7440,7440,5
|
|
20230922,134400,262279880,7440,7440,7440,7440,0
|
|
20230922,134300,262279880,7440,7440,7440,7440,0
|
|
20230922,134200,262279880,7440,7440,7440,7440,0
|
|
20230922,134100,262279880,7440,7440,7440,7440,0
|
|
20230922,134000,262279880,7440,7440,7440,7440,1498
|
|
20230922,133900,251134760,7430,7430,7430,7430,0
|
|
20230922,133800,251134760,7430,7430,7430,7430,100
|
|
20230922,133700,250391760,7430,7430,7430,7430,2
|
|
20230922,133600,250376900,7430,7430,7430,7430,2
|
|
20230922,133500,250362040,7430,7430,7430,7430,0
|
|
20230922,133400,250362040,7430,7430,7430,7430,0
|
|
20230922,133300,250362040,7430,7420,7430,7420,2
|
|
20230922,133200,250347190,7430,7430,7430,7430,0
|
|
20230922,133100,250347190,7430,7430,7430,7430,0
|
|
20230922,133000,250347190,7430,7430,7430,7430,0
|
|
20230922,132900,250347190,7430,7430,7430,7430,15
|
|
20230922,132800,250235740,7430,7430,7430,7430,489
|
|
20230922,132700,246602470,7400,7400,7400,7400,0
|
|
20230922,132600,246602470,7400,7400,7400,7400,71
|
|
20230922,132500,246077070,7400,7420,7420,7400,60
|
|
20230922,132400,245632770,7430,7430,7430,7430,79
|
|
20230922,132300,245045800,7430,7430,7430,7430,500
|
|
20230922,132200,241330800,7430,7430,7430,7430,0
|
|
20230922,132100,241330800,7430,7430,7430,7430,0
|
|
20230922,132000,241330800,7430,7430,7430,7430,1
|
|
20230922,131900,241323370,7420,7400,7420,7400,1607
|
|
20230922,131800,229401630,7400,7360,7400,7360,1794
|
|
20230922,131700,216168080,7350,7350,7350,7350,0
|
|
20230922,131600,216168080,7350,7350,7350,7350,0
|
|
20230922,131500,216168080,7350,7350,7350,7350,872
|
|
20230922,131400,209758880,7360,7360,7360,7360,10
|
|
20230922,131300,209685280,7360,7360,7360,7360,5
|
|
20230922,131200,209648480,7360,7360,7360,7360,3
|
|
20230922,131100,209626400,7360,7360,7360,7360,50
|
|
20230922,131000,209258400,7360,7360,7360,7360,255
|
|
20230922,130900,207381600,7350,7350,7350,7350,0
|
|
20230922,130800,207381600,7350,7360,7360,7350,56
|
|
20230922,130700,206969810,7360,7360,7360,7360,0
|
|
20230922,130600,206969810,7360,7360,7360,7360,0
|
|
20230922,130500,206969810,7360,7360,7360,7360,0
|
|
20230922,130400,206969810,7360,7360,7360,7360,0
|
|
20230922,130300,206969810,7360,7360,7360,7360,0
|
|
20230922,130200,206969810,7360,7360,7360,7360,0
|
|
20230922,130100,206969810,7360,7360,7360,7360,8
|
|
20230922,130000,206910930,7360,7360,7360,7360,0
|
|
20230922,125900,206910930,7360,7360,7360,7360,92
|
|
20230922,125800,206233810,7360,7360,7360,7360,0
|
|
20230922,125700,206233810,7360,7370,7370,7360,112
|
|
20230922,125600,205409300,7370,7370,7370,7370,0
|
|
20230922,125500,205409300,7370,7370,7370,7370,0
|
|
20230922,125400,205409300,7370,7370,7370,7370,150
|
|
20230922,125300,204303800,7370,7370,7370,7370,0
|
|
20230922,125200,204303800,7370,7370,7370,7370,0
|
|
20230922,125100,204303800,7370,7370,7370,7370,500
|
|
20230922,125000,200618800,7380,7380,7380,7380,0
|
|
20230922,124900,200618800,7380,7380,7380,7380,0
|
|
20230922,124800,200618800,7380,7380,7380,7380,0
|
|
20230922,124700,200618800,7380,7380,7380,7380,6
|
|
20230922,124600,200574520,7370,7370,7370,7370,30
|
|
20230922,124500,200353420,7370,7390,7390,7370,3
|
|
20230922,124400,200331270,7390,7390,7390,7390,1
|
|
20230922,124300,200323880,7390,7390,7390,7390,0
|
|
20230922,124200,200323880,7390,7390,7390,7390,0
|
|
20230922,124100,200323880,7390,7390,7390,7390,0
|
|
20230922,124000,200323880,7390,7390,7390,7390,0
|
|
20230922,123900,200323880,7390,7390,7390,7390,0
|
|
20230922,123800,200323880,7390,7360,7390,7350,18
|
|
20230922,123700,200191420,7360,7360,7360,7360,0
|
|
20230922,123600,200191420,7360,7360,7360,7360,0
|
|
20230922,123500,200191420,7360,7360,7360,7360,0
|
|
20230922,123400,200191420,7360,7360,7360,7360,1273
|
|
20230922,123300,190822140,7350,7350,7350,7350,1316
|
|
20230922,123200,181149540,7360,7360,7360,7360,88
|
|
20230922,123100,180501860,7350,7350,7350,7350,186
|
|
20230922,123000,179134760,7360,7360,7360,7360,5
|
|
20230922,122900,179097960,7360,7360,7360,7360,2
|
|
20230922,122800,179083240,7360,7360,7360,7360,272
|
|
20230922,122700,177081320,7360,7360,7360,7360,1
|
|
20230922,122600,177073960,7360,7360,7360,7360,52
|
|
20230922,122500,176691240,7360,7360,7360,7360,100
|
|
20230922,122400,175955240,7360,7370,7370,7360,70
|
|
20230922,122300,175439370,7370,7370,7370,7370,0
|
|
20230922,122200,175439370,7370,7380,7380,7370,100
|
|
20230922,122100,174702290,7370,7370,7370,7370,0
|
|
20230922,122000,174702290,7370,7370,7370,7370,50
|
|
20230922,121900,174333790,7370,7370,7370,7370,0
|
|
20230922,121800,174333790,7370,7370,7370,7370,100
|
|
20230922,121700,173596790,7370,7370,7370,7370,0
|
|
20230922,121600,173596790,7370,7370,7370,7370,0
|
|
20230922,121500,173596790,7370,7370,7370,7370,0
|
|
20230922,121400,173596790,7370,7370,7370,7370,0
|
|
20230922,121300,173596790,7370,7370,7370,7370,0
|
|
20230922,121200,173596790,7370,7380,7380,7370,133
|
|
20230922,121100,172616560,7380,7380,7380,7380,0
|
|
20230922,121000,172616560,7380,7380,7380,7380,0
|
|
20230922,120900,172616560,7380,7380,7380,7380,1
|
|
20230922,120800,172609180,7380,7380,7380,7380,0
|
|
20230922,120700,172609180,7380,7380,7380,7380,275
|
|
20230922,120600,170579680,7390,7390,7390,7390,94
|
|
20230922,120500,169885020,7400,7400,7400,7400,0
|
|
20230922,120400,169885020,7400,7400,7400,7400,0
|
|
20230922,120300,169885020,7400,7400,7400,7400,1
|
|
20230922,120200,169877620,7400,7400,7400,7400,3
|
|
20230922,120100,169855420,7400,7400,7400,7400,1
|
|
20230922,120000,169848020,7400,7400,7400,7400,0
|
|
20230922,115900,169848020,7400,7400,7400,7400,0
|
|
20230922,115800,169848020,7400,7400,7400,7400,0
|
|
20230922,115700,169848020,7400,7400,7400,7400,1
|
|
20230922,115600,169840620,7390,7390,7390,7390,0
|
|
20230922,115500,169840620,7390,7390,7390,7390,1
|
|
20230922,115400,169833230,7390,7390,7390,7390,1
|
|
20230922,115300,169825840,7390,7390,7390,7390,0
|
|
20230922,115200,169825840,7390,7390,7390,7390,0
|
|
20230922,115100,169825840,7390,7390,7390,7390,0
|
|
20230922,115000,169825840,7390,7390,7390,7390,0
|
|
20230922,114900,169825840,7390,7400,7400,7390,1151
|
|
20230922,114800,161319940,7400,7400,7400,7400,10
|
|
20230922,114700,161245940,7400,7400,7400,7400,100
|
|
20230922,114600,160505940,7400,7400,7400,7400,0
|
|
20230922,114500,160505940,7400,7400,7400,7400,0
|
|
20230922,114400,160505940,7400,7400,7400,7400,84
|
|
20230922,114300,159884340,7400,7420,7420,7400,29
|
|
20230922,114200,159669460,7420,7420,7420,7420,0
|
|
20230922,114100,159669460,7420,7420,7420,7420,0
|
|
20230922,114000,159669460,7420,7420,7420,7420,0
|
|
20230922,113900,159669460,7420,7420,7420,7420,1
|
|
20230922,113800,159662040,7410,7410,7410,7410,0
|
|
20230922,113700,159662040,7410,7410,7410,7410,12
|
|
20230922,113600,159573120,7410,7410,7410,7410,0
|
|
20230922,113500,159573120,7410,7410,7410,7410,2
|
|
20230922,113400,159558300,7410,7410,7410,7410,4
|
|
20230922,113300,159528660,7410,7410,7410,7410,1
|
|
20230922,113200,159521250,7390,7390,7390,7390,0
|
|
20230922,113100,159521250,7390,7390,7390,7390,209
|
|
20230922,113000,157976740,7410,7410,7410,7410,45
|
|
20230922,112900,157643290,7420,7420,7420,7420,205
|
|
20230922,112800,156122190,7390,7390,7390,7390,0
|
|
20230922,112700,156122190,7390,7390,7390,7390,0
|
|
20230922,112600,156122190,7390,7390,7390,7390,7
|
|
20230922,112500,156070460,7420,7420,7420,7420,0
|
|
20230922,112400,156070460,7420,7420,7420,7420,5
|
|
20230922,112300,156033360,7420,7420,7420,7420,0
|
|
20230922,112200,156033360,7420,7420,7420,7420,0
|
|
20230922,112100,156033360,7420,7420,7420,7420,8
|
|
20230922,112000,155974000,7390,7390,7390,7390,0
|
|
20230922,111900,155974000,7390,7390,7390,7390,0
|
|
20230922,111800,155974000,7390,7390,7390,7390,465
|
|
20230922,111700,152537650,7390,7390,7390,7390,58
|
|
20230922,111600,152109030,7400,7400,7400,7400,0
|
|
20230922,111500,152109030,7400,7410,7410,7400,200
|
|
20230922,111400,150628870,7410,7410,7410,7410,0
|
|
20230922,111300,150628870,7410,7410,7410,7410,44
|
|
20230922,111200,150302830,7410,7410,7410,7410,84
|
|
20230922,111100,149680390,7410,7410,7410,7410,0
|
|
20230922,111000,149680390,7410,7410,7410,7410,41
|
|
20230922,110900,149376580,7410,7410,7410,7410,0
|
|
20230922,110800,149376580,7410,7410,7410,7410,0
|
|
20230922,110700,149376580,7410,7410,7410,7410,0
|
|
20230922,110600,149376580,7410,7410,7410,7410,40
|
|
20230922,110500,149080180,7410,7410,7410,7410,0
|
|
20230922,110400,149080180,7410,7410,7410,7410,1
|
|
20230922,110300,149072770,7410,7410,7410,7410,27
|
|
20230922,110200,148872700,7410,7410,7410,7410,0
|
|
20230922,110100,148872700,7410,7410,7410,7410,0
|
|
20230922,110000,148872700,7410,7410,7410,7410,0
|
|
20230922,105900,148872700,7410,7410,7410,7410,0
|
|
20230922,105800,148872700,7410,7410,7410,7410,10
|
|
20230922,105700,148798600,7390,7390,7390,7390,0
|
|
20230922,105600,148798600,7390,7390,7390,7390,0
|
|
20230922,105500,148798600,7390,7390,7390,7390,0
|
|
20230922,105400,148798600,7390,7390,7390,7390,0
|
|
20230922,105300,148798600,7390,7410,7410,7390,364
|
|
20230922,105200,146108500,7410,7410,7410,7410,0
|
|
20230922,105100,146108500,7410,7410,7410,7410,1
|
|
20230922,105000,146101090,7410,7410,7410,7410,0
|
|
20230922,104900,146101090,7410,7410,7410,7410,0
|
|
20230922,104800,146101090,7410,7410,7410,7410,0
|
|
20230922,104700,146101090,7410,7410,7410,7410,2
|
|
20230922,104600,146086270,7410,7400,7410,7400,51
|
|
20230922,104500,145708380,7390,7390,7390,7390,3
|
|
20230922,104400,145686210,7390,7390,7390,7390,0
|
|
20230922,104300,145686210,7390,7390,7390,7390,0
|
|
20230922,104200,145686210,7390,7390,7390,7390,55
|
|
20230922,104100,145279760,7390,7390,7390,7390,104
|
|
20230922,104000,144511200,7390,7390,7390,7390,1
|
|
20230922,103900,144503810,7390,7390,7390,7390,305
|
|
20230922,103800,142249860,7380,7380,7380,7380,0
|
|
20230922,103700,142249860,7380,7380,7380,7380,5
|
|
20230922,103600,142212960,7380,7380,7380,7380,43
|
|
20230922,103500,141895620,7370,7370,7370,7370,0
|
|
20230922,103400,141895620,7370,7370,7370,7370,0
|
|
20230922,103300,141895620,7370,7370,7370,7370,0
|
|
20230922,103200,141895620,7370,7370,7370,7370,0
|
|
20230922,103100,141895620,7370,7360,7370,7360,41
|
|
20230922,103000,141593460,7350,7350,7350,7350,0
|
|
20230922,102900,141593460,7350,7350,7350,7350,0
|
|
20230922,102800,141593460,7350,7350,7350,7350,0
|
|
20230922,102700,141593460,7350,7350,7350,7350,0
|
|
20230922,102600,141593460,7350,7350,7350,7350,0
|
|
20230922,102500,141593460,7350,7350,7350,7350,0
|
|
20230922,102400,141593460,7350,7350,7350,7350,0
|
|
20230922,102300,141593460,7350,7350,7350,7350,2
|
|
20230922,102200,141578760,7360,7360,7360,7360,41
|
|
20230922,102100,141277000,7340,7340,7340,7340,0
|
|
20230922,102000,141277000,7340,7340,7340,7340,4
|
|
20230922,101900,141247640,7340,7340,7340,7340,405
|
|
20230922,101800,138274940,7340,7340,7340,7340,34
|
|
20230922,101700,138025380,7340,7340,7340,7340,200
|
|
20230922,101600,136557380,7360,7360,7360,7360,0
|
|
20230922,101500,136557380,7360,7360,7360,7360,4
|
|
20230922,101400,136527940,7360,7360,7360,7360,0
|
|
20230922,101300,136527940,7360,7360,7360,7360,41
|
|
20230922,101200,136226180,7330,7340,7350,7330,633
|
|
20230922,101100,131575090,7340,7340,7340,7340,15
|
|
20230922,101000,131464990,7340,7350,7350,7340,23
|
|
20230922,100900,131296060,7360,7360,7360,7360,3
|
|
20230922,100800,131273980,7360,7370,7370,7360,16
|
|
20230922,100700,131156070,7370,7370,7370,7370,0
|
|
20230922,100600,131156070,7370,7370,7370,7370,103
|
|
20230922,100500,130396960,7370,7370,7370,7370,50
|
|
20230922,100400,130028460,7360,7360,7360,7360,11
|
|
20230922,100300,129947500,7360,7360,7360,7360,300
|
|
20230922,100200,127739500,7360,7350,7360,7350,875
|
|
20230922,100100,121306500,7320,7320,7320,7320,0
|
|
20230922,100000,121306500,7320,7320,7320,7320,57
|
|
20230922,095900,120889260,7320,7320,7320,7320,0
|
|
20230922,095800,120889260,7320,7320,7320,7320,5
|
|
20230922,095700,120852660,7320,7320,7320,7320,0
|
|
20230922,095600,120852660,7320,7320,7320,7320,0
|
|
20230922,095500,120852660,7320,7320,7320,7320,200
|
|
20230922,095400,119388660,7320,7320,7320,7320,200
|
|
20230922,095300,117924660,7320,7320,7320,7320,2
|
|
20230922,095200,117910020,7310,7310,7310,7310,48
|
|
20230922,095100,117559140,7310,7330,7330,7310,278
|
|
20230922,095000,115523340,7330,7330,7330,7330,0
|
|
20230922,094900,115523340,7330,7330,7330,7330,0
|
|
20230922,094800,115523340,7330,7330,7330,7330,52
|
|
20230922,094700,115142180,7330,7330,7330,7330,2
|
|
20230922,094600,115127520,7330,7330,7330,7330,308
|
|
20230922,094500,112869880,7330,7340,7340,7330,251
|
|
20230922,094400,111029850,7360,7360,7360,7360,0
|
|
20230922,094300,111029850,7360,7360,7360,7360,50
|
|
20230922,094200,110661850,7370,7390,7390,7370,256
|
|
20230922,094100,108770440,7400,7400,7400,7400,6
|
|
20230922,094000,108726040,7400,7400,7400,7400,47
|
|
20230922,093900,108378240,7380,7370,7380,7360,2944
|
|
20230922,093800,86695540,7370,7370,7370,7370,1
|
|
20230922,093700,86688170,7360,7360,7360,7360,192
|
|
20230922,093600,85275050,7360,7360,7360,7360,3
|
|
20230922,093500,85252970,7360,7370,7370,7360,119
|
|
20230922,093400,84375950,7360,7360,7360,7360,12
|
|
20230922,093300,84287630,7360,7340,7360,7340,1755
|
|
20230922,093200,71389530,7340,7340,7340,7340,9
|
|
20230922,093100,71323470,7350,7350,7350,7350,1
|
|
20230922,093000,71316120,7350,7340,7350,7340,19
|
|
20230922,092900,71176570,7340,7340,7340,7340,0
|
|
20230922,092800,71176570,7340,7330,7340,7330,635
|
|
20230922,092700,66520430,7300,7300,7300,7300,1
|
|
20230922,092600,66513130,7310,7310,7310,7310,54
|
|
20230922,092500,66118390,7310,7320,7320,7310,1736
|
|
20230922,092400,53422830,7340,7340,7340,7340,50
|
|
20230922,092300,53055830,7340,7340,7340,7340,0
|
|
20230922,092200,53055830,7340,7340,7340,7340,230
|
|
20230922,092100,51367630,7340,7340,7340,7340,0
|
|
20230922,092000,51367630,7340,7340,7340,7340,20
|
|
20230922,091900,51220830,7340,7340,7340,7340,0
|
|
20230922,091800,51220830,7340,7340,7340,7340,360
|
|
20230922,091700,48578430,7360,7360,7360,7360,25
|
|
20230922,091600,48394430,7360,7350,7360,7350,27
|
|
20230922,091500,48195730,7360,7360,7360,7360,19
|
|
20230922,091400,48055890,7360,7340,7360,7340,230
|
|
20230922,091300,46363500,7310,7310,7310,7310,20
|
|
20230922,091200,46217300,7310,7330,7330,7310,31
|
|
20230922,091100,45990390,7320,7320,7320,7320,218
|
|
20230922,091000,44394630,7320,7310,7320,7270,589
|
|
20230922,090900,40086700,7300,7300,7300,7300,5
|
|
20230922,090800,40050200,7290,7280,7290,7280,1036
|
|
20230922,090700,32499660,7270,7270,7270,7270,70
|
|
20230922,090600,31990760,7280,7290,7290,7280,928
|
|
20230922,090500,25234670,7320,7290,7320,7290,329
|
|
20230922,090400,22836230,7300,7300,7300,7300,150
|
|
20230922,090300,21741230,7320,7320,7320,7320,10
|
|
20230922,090200,21668030,7320,7320,7320,7290,1316
|
|
20230922,090100,12066900,7320,7320,7320,7320,10
|
|
20230922,090000,11993700,7310,7370,7370,7300,1636
|