662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,195800,1064377670,7800,7800,7800,7800,0
|
|
20230905,195700,1064377670,7800,7800,7800,7800,0
|
|
20230905,195600,1064377670,7800,7800,7800,7800,0
|
|
20230905,195500,1064377670,7800,7800,7800,7800,0
|
|
20230905,195400,1064377670,7800,7800,7800,7800,0
|
|
20230905,195300,1064377670,7800,7800,7800,7800,0
|
|
20230905,195200,1064377670,7800,7800,7800,7800,0
|
|
20230905,195100,1064377670,7800,7800,7800,7800,0
|
|
20230905,195000,1064377670,7800,7800,7800,7800,0
|
|
20230905,194900,1064377670,7800,7800,7800,7800,0
|
|
20230905,194800,1064377670,7800,7800,7800,7800,0
|
|
20230905,194700,1064377670,7800,7800,7800,7800,0
|
|
20230905,194600,1064377670,7800,7800,7800,7800,0
|
|
20230905,194500,1064377670,7800,7800,7800,7800,0
|
|
20230905,194400,1064377670,7800,7800,7800,7800,0
|
|
20230905,194300,1064377670,7800,7800,7800,7800,0
|
|
20230905,194200,1064377670,7800,7800,7800,7800,0
|
|
20230905,194100,1064377670,7800,7800,7800,7800,0
|
|
20230905,194000,1064377670,7800,7800,7800,7800,0
|
|
20230905,193900,1064377670,7800,7800,7800,7800,0
|
|
20230905,193800,1064377670,7800,7800,7800,7800,0
|
|
20230905,193700,1064377670,7800,7800,7800,7800,0
|
|
20230905,193600,1064377670,7800,7800,7800,7800,0
|
|
20230905,193500,1064377670,7800,7800,7800,7800,0
|
|
20230905,193400,1064377670,7800,7800,7800,7800,0
|
|
20230905,193300,1064377670,7800,7800,7800,7800,0
|
|
20230905,193200,1064377670,7800,7800,7800,7800,0
|
|
20230905,193100,1064377670,7800,7800,7800,7800,0
|
|
20230905,193000,1064377670,7800,7800,7800,7800,0
|
|
20230905,192900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,192800,1064377670,7800,7800,7800,7800,0
|
|
20230905,192700,1064377670,7800,7800,7800,7800,0
|
|
20230905,192600,1064377670,7800,7800,7800,7800,0
|
|
20230905,192500,1064377670,7800,7800,7800,7800,0
|
|
20230905,192400,1064377670,7800,7800,7800,7800,0
|
|
20230905,192300,1064377670,7800,7800,7800,7800,0
|
|
20230905,192200,1064377670,7800,7800,7800,7800,0
|
|
20230905,192100,1064377670,7800,7800,7800,7800,0
|
|
20230905,192000,1064377670,7800,7800,7800,7800,0
|
|
20230905,191900,1064377670,7800,7800,7800,7800,0
|
|
20230905,191800,1064377670,7800,7800,7800,7800,0
|
|
20230905,191700,1064377670,7800,7800,7800,7800,0
|
|
20230905,191600,1064377670,7800,7800,7800,7800,0
|
|
20230905,191500,1064377670,7800,7800,7800,7800,0
|
|
20230905,191400,1064377670,7800,7800,7800,7800,0
|
|
20230905,191300,1064377670,7800,7800,7800,7800,0
|
|
20230905,191200,1064377670,7800,7800,7800,7800,0
|
|
20230905,191100,1064377670,7800,7800,7800,7800,0
|
|
20230905,191000,1064377670,7800,7800,7800,7800,0
|
|
20230905,190900,1064377670,7800,7800,7800,7800,0
|
|
20230905,190800,1064377670,7800,7800,7800,7800,0
|
|
20230905,190700,1064377670,7800,7800,7800,7800,0
|
|
20230905,190600,1064377670,7800,7800,7800,7800,0
|
|
20230905,190500,1064377670,7800,7800,7800,7800,0
|
|
20230905,190400,1064377670,7800,7800,7800,7800,0
|
|
20230905,190300,1064377670,7800,7800,7800,7800,0
|
|
20230905,190200,1064377670,7800,7800,7800,7800,0
|
|
20230905,190100,1064377670,7800,7800,7800,7800,0
|
|
20230905,190000,1064377670,7800,7800,7800,7800,0
|
|
20230905,185900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,185800,1064377670,7800,7800,7800,7800,0
|
|
20230905,185700,1064377670,7800,7800,7800,7800,0
|
|
20230905,185600,1064377670,7800,7800,7800,7800,0
|
|
20230905,185500,1064377670,7800,7800,7800,7800,0
|
|
20230905,185400,1064377670,7800,7800,7800,7800,0
|
|
20230905,185300,1064377670,7800,7800,7800,7800,0
|
|
20230905,185200,1064377670,7800,7800,7800,7800,0
|
|
20230905,185100,1064377670,7800,7800,7800,7800,0
|
|
20230905,185000,1064377670,7800,7800,7800,7800,0
|
|
20230905,184900,1064377670,7800,7800,7800,7800,0
|
|
20230905,184800,1064377670,7800,7800,7800,7800,0
|
|
20230905,184700,1064377670,7800,7800,7800,7800,0
|
|
20230905,184600,1064377670,7800,7800,7800,7800,0
|
|
20230905,184500,1064377670,7800,7800,7800,7800,0
|
|
20230905,184400,1064377670,7800,7800,7800,7800,0
|
|
20230905,184300,1064377670,7800,7800,7800,7800,0
|
|
20230905,184200,1064377670,7800,7800,7800,7800,0
|
|
20230905,184100,1064377670,7800,7800,7800,7800,0
|
|
20230905,184000,1064377670,7800,7800,7800,7800,0
|
|
20230905,183900,1064377670,7800,7800,7800,7800,0
|
|
20230905,183800,1064377670,7800,7800,7800,7800,0
|
|
20230905,183700,1064377670,7800,7800,7800,7800,0
|
|
20230905,183600,1064377670,7800,7800,7800,7800,0
|
|
20230905,183500,1064377670,7800,7800,7800,7800,0
|
|
20230905,183400,1064377670,7800,7800,7800,7800,0
|
|
20230905,183300,1064377670,7800,7800,7800,7800,0
|
|
20230905,183200,1064377670,7800,7800,7800,7800,0
|
|
20230905,183100,1064377670,7800,7800,7800,7800,0
|
|
20230905,183000,1064377670,7800,7800,7800,7800,0
|
|
20230905,182900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,182800,1064377670,7800,7800,7800,7800,0
|
|
20230905,182700,1064377670,7800,7800,7800,7800,0
|
|
20230905,182600,1064377670,7800,7800,7800,7800,0
|
|
20230905,182500,1064377670,7800,7800,7800,7800,0
|
|
20230905,182400,1064377670,7800,7800,7800,7800,0
|
|
20230905,182300,1064377670,7800,7800,7800,7800,0
|
|
20230905,182200,1064377670,7800,7800,7800,7800,0
|
|
20230905,182100,1064377670,7800,7800,7800,7800,0
|
|
20230905,182000,1064377670,7800,7800,7800,7800,0
|
|
20230905,181900,1064377670,7800,7800,7800,7800,0
|
|
20230905,181800,1064377670,7800,7800,7800,7800,0
|
|
20230905,181700,1064377670,7800,7800,7800,7800,0
|
|
20230905,181600,1064377670,7800,7800,7800,7800,0
|
|
20230905,181500,1064377670,7800,7800,7800,7800,0
|
|
20230905,181400,1064377670,7800,7800,7800,7800,0
|
|
20230905,181300,1064377670,7800,7800,7800,7800,0
|
|
20230905,181200,1064377670,7800,7800,7800,7800,0
|
|
20230905,181100,1064377670,7800,7800,7800,7800,0
|
|
20230905,181000,1064377670,7800,7800,7800,7800,0
|
|
20230905,180900,1064377670,7800,7800,7800,7800,0
|
|
20230905,180800,1064377670,7800,7800,7800,7800,0
|
|
20230905,180700,1064377670,7800,7800,7800,7800,0
|
|
20230905,180600,1064377670,7800,7800,7800,7800,0
|
|
20230905,180500,1064377670,7800,7800,7800,7800,0
|
|
20230905,180400,1064377670,7800,7800,7800,7800,0
|
|
20230905,180300,1064377670,7800,7800,7800,7800,0
|
|
20230905,180200,1064377670,7800,7800,7800,7800,0
|
|
20230905,180100,1064377670,7800,7800,7800,7800,0
|
|
20230905,180000,1064377670,7800,7800,7800,7800,0
|
|
20230905,175900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,175800,1064377670,7800,7800,7800,7800,0
|
|
20230905,175700,1064377670,7800,7800,7800,7800,0
|
|
20230905,175600,1064377670,7800,7800,7800,7800,0
|
|
20230905,175500,1064377670,7800,7800,7800,7800,0
|
|
20230905,175400,1064377670,7800,7800,7800,7800,0
|
|
20230905,175300,1064377670,7800,7800,7800,7800,0
|
|
20230905,175200,1064377670,7800,7800,7800,7800,0
|
|
20230905,175100,1064377670,7800,7800,7800,7800,0
|
|
20230905,175000,1064377670,7800,7800,7800,7800,0
|
|
20230905,174900,1064377670,7800,7800,7800,7800,0
|
|
20230905,174800,1064377670,7800,7800,7800,7800,0
|
|
20230905,174700,1064377670,7800,7800,7800,7800,0
|
|
20230905,174600,1064377670,7800,7800,7800,7800,0
|
|
20230905,174500,1064377670,7800,7800,7800,7800,0
|
|
20230905,174400,1064377670,7800,7800,7800,7800,0
|
|
20230905,174300,1064377670,7800,7800,7800,7800,0
|
|
20230905,174200,1064377670,7800,7800,7800,7800,0
|
|
20230905,174100,1064377670,7800,7800,7800,7800,0
|
|
20230905,174000,1064377670,7800,7800,7800,7800,0
|
|
20230905,173900,1064377670,7800,7800,7800,7800,0
|
|
20230905,173800,1064377670,7800,7800,7800,7800,0
|
|
20230905,173700,1064377670,7800,7800,7800,7800,0
|
|
20230905,173600,1064377670,7800,7800,7800,7800,0
|
|
20230905,173500,1064377670,7800,7800,7800,7800,0
|
|
20230905,173400,1064377670,7800,7800,7800,7800,0
|
|
20230905,173300,1064377670,7800,7800,7800,7800,0
|
|
20230905,173200,1064377670,7800,7800,7800,7800,0
|
|
20230905,173100,1064377670,7800,7800,7800,7800,0
|
|
20230905,173000,1064377670,7800,7800,7800,7800,0
|
|
20230905,172900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,172800,1064377670,7800,7800,7800,7800,0
|
|
20230905,172700,1064377670,7800,7800,7800,7800,0
|
|
20230905,172600,1064377670,7800,7800,7800,7800,0
|
|
20230905,172500,1064377670,7800,7800,7800,7800,0
|
|
20230905,172400,1064377670,7800,7800,7800,7800,0
|
|
20230905,172300,1064377670,7800,7800,7800,7800,0
|
|
20230905,172200,1064377670,7800,7800,7800,7800,0
|
|
20230905,172100,1064377670,7800,7800,7800,7800,0
|
|
20230905,172000,1064377670,7800,7800,7800,7800,0
|
|
20230905,171900,1064377670,7800,7800,7800,7800,0
|
|
20230905,171800,1064377670,7800,7800,7800,7800,0
|
|
20230905,171700,1064377670,7800,7800,7800,7800,0
|
|
20230905,171600,1064377670,7800,7800,7800,7800,0
|
|
20230905,171500,1064377670,7800,7800,7800,7800,0
|
|
20230905,171400,1064377670,7800,7800,7800,7800,0
|
|
20230905,171300,1064377670,7800,7800,7800,7800,0
|
|
20230905,171200,1064377670,7800,7800,7800,7800,0
|
|
20230905,171100,1064377670,7800,7800,7800,7800,0
|
|
20230905,171000,1064377670,7800,7800,7800,7800,0
|
|
20230905,170900,1064377670,7800,7800,7800,7800,0
|
|
20230905,170800,1064377670,7800,7800,7800,7800,0
|
|
20230905,170700,1064377670,7800,7800,7800,7800,0
|
|
20230905,170600,1064377670,7800,7800,7800,7800,0
|
|
20230905,170500,1064377670,7800,7800,7800,7800,0
|
|
20230905,170400,1064377670,7800,7800,7800,7800,0
|
|
20230905,170300,1064377670,7800,7800,7800,7800,0
|
|
20230905,170200,1064377670,7800,7800,7800,7800,0
|
|
20230905,170100,1064377670,7800,7800,7800,7800,0
|
|
20230905,170000,1064377670,7800,7800,7800,7800,0
|
|
20230905,165900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,165800,1064377670,7800,7800,7800,7800,0
|
|
20230905,165700,1064377670,7800,7800,7800,7800,0
|
|
20230905,165600,1064377670,7800,7800,7800,7800,0
|
|
20230905,165500,1064377670,7800,7800,7800,7800,0
|
|
20230905,165400,1064377670,7800,7800,7800,7800,0
|
|
20230905,165300,1064377670,7800,7800,7800,7800,0
|
|
20230905,165200,1064377670,7800,7800,7800,7800,0
|
|
20230905,165100,1064377670,7800,7800,7800,7800,0
|
|
20230905,165000,1064377670,7800,7800,7800,7800,0
|
|
20230905,164900,1064377670,7800,7800,7800,7800,0
|
|
20230905,164800,1064377670,7800,7800,7800,7800,0
|
|
20230905,164700,1064377670,7800,7800,7800,7800,0
|
|
20230905,164600,1064377670,7800,7800,7800,7800,0
|
|
20230905,164500,1064377670,7800,7800,7800,7800,0
|
|
20230905,164400,1064377670,7800,7800,7800,7800,0
|
|
20230905,164300,1064377670,7800,7800,7800,7800,0
|
|
20230905,164200,1064377670,7800,7800,7800,7800,0
|
|
20230905,164100,1064377670,7800,7800,7800,7800,0
|
|
20230905,164000,1064377670,7800,7800,7800,7800,0
|
|
20230905,163900,1064377670,7800,7800,7800,7800,0
|
|
20230905,163800,1064377670,7800,7800,7800,7800,0
|
|
20230905,163700,1064377670,7800,7800,7800,7800,0
|
|
20230905,163600,1064377670,7800,7800,7800,7800,0
|
|
20230905,163500,1064377670,7800,7800,7800,7800,0
|
|
20230905,163400,1064377670,7800,7800,7800,7800,0
|
|
20230905,163300,1064377670,7800,7800,7800,7800,0
|
|
20230905,163200,1064377670,7800,7800,7800,7800,0
|
|
20230905,163100,1064377670,7800,7800,7800,7800,0
|
|
20230905,163000,1064377670,7800,7800,7800,7800,0
|
|
20230905,162900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,162800,1064377670,7800,7800,7800,7800,0
|
|
20230905,162700,1064377670,7800,7800,7800,7800,0
|
|
20230905,162600,1064377670,7800,7800,7800,7800,0
|
|
20230905,162500,1064377670,7800,7800,7800,7800,0
|
|
20230905,162400,1064377670,7800,7800,7800,7800,0
|
|
20230905,162300,1064377670,7800,7800,7800,7800,0
|
|
20230905,162200,1064377670,7800,7800,7800,7800,0
|
|
20230905,162100,1064377670,7800,7800,7800,7800,0
|
|
20230905,162000,1064377670,7800,7800,7800,7800,0
|
|
20230905,161900,1064377670,7800,7800,7800,7800,0
|
|
20230905,161800,1064377670,7800,7800,7800,7800,0
|
|
20230905,161700,1064377670,7800,7800,7800,7800,0
|
|
20230905,161600,1064377670,7800,7800,7800,7800,0
|
|
20230905,161500,1064377670,7800,7800,7800,7800,0
|
|
20230905,161400,1064377670,7800,7800,7800,7800,0
|
|
20230905,161300,1064377670,7800,7800,7800,7800,0
|
|
20230905,161200,1064377670,7800,7800,7800,7800,0
|
|
20230905,161100,1064377670,7800,7800,7800,7800,0
|
|
20230905,161000,1064377670,7800,7800,7800,7800,0
|
|
20230905,160900,1064377670,7800,7800,7800,7800,0
|
|
20230905,160800,1064377670,7800,7800,7800,7800,0
|
|
20230905,160700,1064377670,7800,7800,7800,7800,0
|
|
20230905,160600,1064377670,7800,7800,7800,7800,0
|
|
20230905,160500,1064377670,7800,7800,7800,7800,0
|
|
20230905,160400,1064377670,7800,7800,7800,7800,0
|
|
20230905,160300,1064377670,7800,7800,7800,7800,0
|
|
20230905,160200,1064377670,7800,7800,7800,7800,0
|
|
20230905,160100,1064377670,7800,7800,7800,7800,0
|
|
20230905,160000,1064377670,7800,7800,7800,7800,0
|
|
20230905,155900,1064377670,7800,7800,7800,7800,1578
|
|
20230905,155800,1064377670,7800,7800,7800,7800,0
|
|
20230905,155700,1064377670,7800,7800,7800,7800,0
|
|
20230905,155600,1064377670,7800,7800,7800,7800,0
|
|
20230905,155500,1064377670,7800,7800,7800,7800,0
|
|
20230905,155400,1064377670,7800,7800,7800,7800,0
|
|
20230905,155300,1064377670,7800,7800,7800,7800,0
|
|
20230905,155200,1064377670,7800,7800,7800,7800,0
|
|
20230905,155100,1064377670,7800,7800,7800,7800,0
|
|
20230905,155000,1064377670,7800,7800,7800,7800,0
|
|
20230905,154900,1064377670,7800,7800,7800,7800,0
|
|
20230905,154800,1064377670,7800,7800,7800,7800,0
|
|
20230905,154700,1064377670,7800,7800,7800,7800,0
|
|
20230905,154600,1064377670,7800,7800,7800,7800,0
|
|
20230905,154500,1064377670,7800,7800,7800,7800,0
|
|
20230905,154400,1064377670,7800,7800,7800,7800,0
|
|
20230905,154300,1064377670,7800,7800,7800,7800,0
|
|
20230905,154200,1064377670,7800,7800,7800,7800,0
|
|
20230905,154100,1064377670,7800,7800,7800,7800,0
|
|
20230905,154000,1064377670,7800,7800,7800,7800,0
|
|
20230905,153900,1064377670,7800,7800,7800,7800,0
|
|
20230905,153800,1064377670,7800,7800,7800,7800,0
|
|
20230905,153700,1064377670,7800,7800,7800,7800,0
|
|
20230905,153600,1064377670,7800,7800,7800,7800,0
|
|
20230905,153500,1064377670,7800,7800,7800,7800,0
|
|
20230905,153400,1064377670,7800,7800,7800,7800,0
|
|
20230905,153300,1064377670,7800,7800,7800,7800,0
|
|
20230905,153200,1064377670,7800,7800,7800,7800,0
|
|
20230905,153100,1064377670,7800,7800,7800,7800,0
|
|
20230905,153000,1064377670,7800,7800,7800,7800,1578
|
|
20230905,152900,1052069270,7780,7780,7780,7780,0
|
|
20230905,152800,1052069270,7780,7780,7780,7780,0
|
|
20230905,152700,1052069270,7780,7780,7780,7780,0
|
|
20230905,152600,1052069270,7780,7780,7780,7780,0
|
|
20230905,152500,1052069270,7780,7780,7780,7780,0
|
|
20230905,152400,1052069270,7780,7780,7780,7780,0
|
|
20230905,152300,1052069270,7780,7780,7780,7780,0
|
|
20230905,152200,1052069270,7780,7780,7780,7780,0
|
|
20230905,152100,1052069270,7780,7780,7780,7780,0
|
|
20230905,152000,1052069270,7780,7780,7780,7780,0
|
|
20230905,151900,1052069270,7780,7780,7780,7770,840
|
|
20230905,151800,1045538340,7780,7780,7790,7770,2030
|
|
20230905,151700,1029744730,7780,7780,7790,7780,73
|
|
20230905,151600,1029176760,7780,7780,7780,7770,47
|
|
20230905,151500,1028811390,7780,7790,7790,7770,93
|
|
20230905,151400,1028088640,7780,7780,7780,7770,489
|
|
20230905,151300,1024284880,7780,7770,7780,7770,685
|
|
20230905,151200,1018957690,7770,7760,7770,7760,36
|
|
20230905,151100,1018678030,7770,7770,7770,7760,18
|
|
20230905,151000,1018538250,7770,7770,7770,7760,32
|
|
20230905,150900,1018289850,7770,7760,7770,7760,263
|
|
20230905,150800,1016246950,7760,7760,7760,7760,15
|
|
20230905,150700,1016130550,7770,7760,7770,7760,51
|
|
20230905,150600,1015734760,7770,7770,7780,7770,1221
|
|
20230905,150500,1006247080,7770,7760,7770,7760,933
|
|
20230905,150400,999000490,7750,7750,7750,7750,255
|
|
20230905,150300,997024240,7760,7770,7770,7760,705
|
|
20230905,150200,991552930,7770,7760,7770,7760,4
|
|
20230905,150100,991521870,7770,7770,7770,7760,18
|
|
20230905,150000,991382080,7770,7770,7780,7770,51
|
|
20230905,145900,990985490,7770,7760,7770,7760,1142
|
|
20230905,145800,982123330,7770,7750,7770,7750,3633
|
|
20230905,145700,953899610,7760,7760,7760,7750,615
|
|
20230905,145600,949127920,7750,7760,7760,7750,237
|
|
20230905,145500,947291150,7750,7770,7770,7750,1122
|
|
20230905,145400,938592250,7760,7760,7770,7760,59
|
|
20230905,145300,938134390,7770,7760,7770,7750,185
|
|
20230905,145200,936698970,7760,7760,7760,7750,24
|
|
20230905,145100,936512740,7760,7760,7760,7750,3
|
|
20230905,145000,936489470,7750,7750,7760,7750,15
|
|
20230905,144900,936373170,7750,7750,7760,7750,3
|
|
20230905,144800,936349910,7760,7750,7760,7750,5
|
|
20230905,144700,936311140,7760,7760,7760,7750,13
|
|
20230905,144600,936210370,7760,7760,7760,7760,28
|
|
20230905,144500,935993090,7760,7750,7770,7750,38
|
|
20230905,144400,935698210,7750,7760,7760,7750,3
|
|
20230905,144300,935674940,7760,7760,7760,7760,1
|
|
20230905,144200,935667180,7760,7770,7770,7760,2
|
|
20230905,144100,935651650,7740,7740,7780,7740,578
|
|
20230905,144000,931173460,7740,7760,7760,7740,2109
|
|
20230905,143900,914832880,7770,7770,7770,7770,2
|
|
20230905,143800,914817340,7780,7780,7780,7780,5
|
|
20230905,143700,914778440,7790,7790,7790,7790,3
|
|
20230905,143600,914755070,7780,7790,7790,7780,5
|
|
20230905,143500,914716130,7800,7810,7810,7800,25
|
|
20230905,143400,914520930,7810,7790,7810,7780,53
|
|
20230905,143300,914108050,7760,7760,7760,7760,122
|
|
20230905,143200,913161330,7770,7780,7780,7770,51
|
|
20230905,143100,912764560,7780,7780,7780,7780,1
|
|
20230905,143000,912756780,7770,7770,7770,7770,0
|
|
20230905,142900,912756780,7770,7770,7770,7770,4
|
|
20230905,142800,912725700,7790,7780,7790,7770,502
|
|
20230905,142700,908825130,7800,7800,7800,7800,31
|
|
20230905,142600,908583330,7800,7800,7800,7790,152
|
|
20230905,142500,907397880,7800,7800,7800,7800,1
|
|
20230905,142400,907390080,7770,7770,7770,7770,0
|
|
20230905,142300,907390080,7770,7770,7770,7770,295
|
|
20230905,142200,905097930,7790,7790,7790,7790,1
|
|
20230905,142100,905090140,7770,7790,7790,7770,6
|
|
20230905,142000,905043420,7800,7800,7800,7800,2
|
|
20230905,141900,905027820,7820,7750,7820,7750,1043
|
|
20230905,141800,896887870,7760,7750,7760,7750,102
|
|
20230905,141700,896097360,7760,7750,7760,7740,340
|
|
20230905,141600,893460450,7740,7750,7750,7740,107
|
|
20230905,141500,892631450,7750,7750,7750,7750,2
|
|
20230905,141400,892615950,7740,7740,7750,7740,722
|
|
20230905,141300,887025640,7740,7740,7740,7740,72
|
|
20230905,141200,886468360,7750,7760,7760,7750,18
|
|
20230905,141100,886328850,7740,7750,7750,7740,1338
|
|
20230905,141000,875967730,7750,7760,7760,7750,214
|
|
20230905,140900,874309220,7750,7740,7750,7740,381
|
|
20230905,140800,871358580,7750,7770,7770,7750,1843
|
|
20230905,140700,857067810,7770,7770,7770,7770,349
|
|
20230905,140600,854356080,7780,7780,7780,7770,5
|
|
20230905,140500,854317190,7790,7780,7790,7780,10
|
|
20230905,140400,854239350,7790,7800,7800,7770,23
|
|
20230905,140300,854060390,7800,7770,7800,7770,177
|
|
20230905,140200,852680600,7770,7760,7770,7760,2
|
|
20230905,140100,852665070,7770,7770,7770,7770,1
|
|
20230905,140000,852657300,7750,7750,7750,7750,0
|
|
20230905,135900,852657300,7750,7760,7770,7750,40
|
|
20230905,135800,852347220,7760,7770,7770,7760,16
|
|
20230905,135700,852223040,7770,7780,7780,7770,9
|
|
20230905,135600,852153100,7780,7770,7780,7770,2
|
|
20230905,135500,852137550,7770,7760,7770,7760,2
|
|
20230905,135400,852122020,7770,7770,7770,7770,2
|
|
20230905,135300,852106480,7770,7770,7770,7770,1
|
|
20230905,135200,852098710,7770,7770,7770,7770,13
|
|
20230905,135100,851997700,7770,7760,7770,7760,12
|
|
20230905,135000,851904570,7780,7780,7780,7780,1
|
|
20230905,134900,851896790,7800,7740,7800,7730,17
|
|
20230905,134800,851765240,7730,7730,7730,7730,34
|
|
20230905,134700,851502420,7720,7730,7730,7720,254
|
|
20230905,134600,849539900,7740,7730,7740,7720,335
|
|
20230905,134500,846950510,7730,7720,7730,7720,289
|
|
20230905,134400,844718260,7720,7730,7730,7720,262
|
|
20230905,134300,842695480,7720,7730,7730,7720,172
|
|
20230905,134200,841367630,7720,7730,7740,7720,211
|
|
20230905,134100,839738210,7740,7720,7740,7720,209
|
|
20230905,134000,838124330,7730,7730,7730,7720,176
|
|
20230905,133900,836765580,7730,7730,7730,7720,294
|
|
20230905,133800,834494610,7720,7730,7730,7720,171
|
|
20230905,133700,833174470,7730,7710,7730,7710,219
|
|
20230905,133600,831485340,7710,7720,7720,7710,406
|
|
20230905,133500,828354610,7720,7720,7720,7720,83
|
|
20230905,133400,827713850,7710,7710,7720,7710,880
|
|
20230905,133300,820927650,7720,7720,7720,7720,16
|
|
20230905,133200,820804130,7730,7720,7730,7710,275
|
|
20230905,133100,818683850,7720,7720,7720,7720,1497
|
|
20230905,133000,807127010,7720,7730,7730,7720,327
|
|
20230905,132900,804601010,7730,7730,7730,7720,333
|
|
20230905,132800,802028630,7730,7730,7730,7710,3696
|
|
20230905,132700,773488010,7730,7740,7740,7730,278
|
|
20230905,132600,771338840,7740,7740,7740,7740,192
|
|
20230905,132500,769852760,7740,7740,7740,7740,186
|
|
20230905,132400,768413120,7750,7740,7750,7740,322
|
|
20230905,132300,765919620,7740,7730,7740,7730,250
|
|
20230905,132200,763986610,7730,7740,7740,7730,307
|
|
20230905,132100,761612240,7740,7750,7750,7740,371
|
|
20230905,132000,758740660,7750,7750,7760,7740,1180
|
|
20230905,131900,749596800,7760,7750,7760,7750,174
|
|
20230905,131800,748248290,7760,7760,7760,7750,165
|
|
20230905,131700,746969520,7750,7760,7760,7750,1129
|
|
20230905,131600,738218480,7760,7760,7760,7760,246
|
|
20230905,131500,736309520,7770,7760,7770,7760,172
|
|
20230905,131400,734974790,7770,7790,7790,7770,3
|
|
20230905,131300,734951460,7800,7810,7810,7790,83
|
|
20230905,131200,734303590,7810,7750,7810,7750,1624
|
|
20230905,131100,721697520,7750,7770,7770,7750,559
|
|
20230905,131000,717361470,7770,7770,7770,7770,150
|
|
20230905,130900,716195970,7780,7770,7780,7770,592
|
|
20230905,130800,711592760,7770,7760,7770,7760,368
|
|
20230905,130700,708737070,7760,7760,7770,7760,378
|
|
20230905,130600,705803580,7770,7760,7770,7760,679
|
|
20230905,130500,700534490,7760,7760,7790,7760,154
|
|
20230905,130400,699339410,7760,7760,7760,7760,10
|
|
20230905,130300,699261810,7800,7760,7800,7760,2
|
|
20230905,130200,699246250,7830,7740,7840,7740,2223
|
|
20230905,130100,681873920,7740,7740,7740,7740,263
|
|
20230905,130000,679838300,7740,7730,7740,7730,280
|
|
20230905,125900,677673850,7730,7730,7740,7730,261
|
|
20230905,125800,675656040,7740,7730,7740,7720,1830
|
|
20230905,125700,661513530,7740,7730,7740,7730,296
|
|
20230905,125600,659225430,7730,7730,7740,7730,144
|
|
20230905,125500,658112300,7730,7730,7740,7730,212
|
|
20230905,125400,656473520,7730,7740,7750,7730,1469
|
|
20230905,125300,645115100,7740,7750,7750,7740,305
|
|
20230905,125200,642753080,7750,7740,7750,7740,229
|
|
20230905,125100,640979970,7750,7740,7750,7740,173
|
|
20230905,125000,639640940,7740,7750,7750,7740,166
|
|
20230905,124900,638356080,7740,7730,7750,7730,505
|
|
20230905,124800,634449100,7740,7750,7750,7740,37
|
|
20230905,124700,634162410,7750,7750,7750,7740,862
|
|
20230905,124600,627489030,7740,7740,7750,7740,272
|
|
20230905,124500,625383720,7750,7740,7750,7740,353
|
|
20230905,124400,622651360,7750,7760,7760,7750,1271
|
|
20230905,124300,612801060,7760,7760,7760,7750,175
|
|
20230905,124200,611444790,7770,7750,7770,7740,517
|
|
20230905,124100,607439670,7750,7770,7770,7750,5803
|
|
20230905,124000,562447960,7760,7760,7770,7760,351
|
|
20230905,123900,559723980,7760,7760,7760,7760,165
|
|
20230905,123800,558443580,7770,7770,7770,7760,191
|
|
20230905,123700,556961150,7770,7770,7770,7760,266
|
|
20230905,123600,554896050,7770,7760,7770,7760,520
|
|
20230905,123500,550857320,7770,7760,7770,7760,214
|
|
20230905,123400,549196170,7770,7780,7780,7770,84
|
|
20230905,123300,548543450,7780,7770,7780,7770,341
|
|
20230905,123200,545892400,7770,7780,7780,7770,184
|
|
20230905,123100,544462610,7780,7780,7780,7770,627
|
|
20230905,123000,539589100,7780,7770,7780,7770,169
|
|
20230905,122900,538275960,7780,7770,7780,7770,168
|
|
20230905,122800,536970560,7770,7780,7780,7770,171
|
|
20230905,122700,535641880,7780,7770,7780,7770,185
|
|
20230905,122600,534204290,7770,7770,7770,7770,166
|
|
20230905,122500,532914470,7780,7770,7780,7770,209
|
|
20230905,122400,531288820,7770,7780,7780,7770,134
|
|
20230905,122300,530247630,7770,7780,7780,7770,172
|
|
20230905,122200,528911120,7770,7780,7780,7770,402
|
|
20230905,122100,525786900,7780,7770,7780,7770,172
|
|
20230905,122000,524450430,7780,7780,7780,7770,174
|
|
20230905,121900,523098420,7770,7780,7780,7770,165
|
|
20230905,121800,521816350,7770,7770,7780,7770,356
|
|
20230905,121700,519050210,7770,7780,7780,7770,430
|
|
20230905,121600,515709090,7780,7780,7780,7770,239
|
|
20230905,121500,513851520,7770,7780,7780,7770,340
|
|
20230905,121400,511209710,7780,7780,7790,7780,31
|
|
20230905,121300,510968380,7780,7810,7810,7780,400
|
|
20230905,121200,507855230,7790,7790,7790,7790,1
|
|
20230905,121100,507847440,7780,7770,7780,7770,352
|
|
20230905,121000,505110600,7770,7780,7780,7770,280
|
|
20230905,120900,502934420,7770,7760,7770,7760,361
|
|
20230905,120800,500131160,7770,7770,7770,7760,231
|
|
20230905,120700,498338530,7760,7770,7770,7760,172
|
|
20230905,120600,497003800,7770,7770,7770,7770,223
|
|
20230905,120500,495271090,7770,7770,7770,7760,202
|
|
20230905,120400,493703280,7760,7770,7770,7760,278
|
|
20230905,120300,491544880,7770,7770,7770,7760,199
|
|
20230905,120200,490000300,7770,7770,7770,7760,169
|
|
20230905,120100,488688840,7760,7770,7770,7760,342
|
|
20230905,120000,486034890,7770,7780,7780,7770,508
|
|
20230905,115900,482086720,7790,7780,7790,7780,37
|
|
20230905,115800,481798800,7790,7800,7800,7790,2
|
|
20230905,115700,481783210,7810,7810,7810,7790,185
|
|
20230905,115600,480341800,7780,7780,7780,7780,0
|
|
20230905,115500,480341800,7780,7770,7830,7770,1170
|
|
20230905,115400,471240750,7780,7770,7780,7770,169
|
|
20230905,115300,469927610,7770,7780,7780,7770,173
|
|
20230905,115200,468583380,7770,7770,7770,7770,328
|
|
20230905,115100,466034820,7770,7760,7770,7760,1199
|
|
20230905,115000,456720520,7770,7760,7770,7760,178
|
|
20230905,114900,455339180,7760,7770,7770,7760,166
|
|
20230905,114800,454051010,7760,7770,7770,7760,171
|
|
20230905,114700,452724030,7760,7750,7770,7750,896
|
|
20230905,114600,445775640,7760,7770,7770,7760,150
|
|
20230905,114500,444611620,7790,7760,7790,7760,418
|
|
20230905,114400,441367910,7770,7760,7770,7760,270
|
|
20230905,114300,439272640,7760,7780,7780,7760,4268
|
|
20230905,114200,406111160,7780,7780,7780,7780,688
|
|
20230905,114100,400758520,7790,7790,7790,7790,258
|
|
20230905,114000,398748700,7790,7790,7790,7790,192
|
|
20230905,113900,397253020,7790,7790,7790,7780,648
|
|
20230905,113800,392206770,7790,7790,7790,7780,585
|
|
20230905,113700,387653020,7790,7790,7790,7790,132
|
|
20230905,113600,386624740,7790,7790,7790,7790,169
|
|
20230905,113500,385308230,7820,7790,7820,7790,1485
|
|
20230905,113400,373725850,7790,7820,7830,7780,10134
|
|
20230905,113300,294652370,7840,7840,7840,7840,31
|
|
20230905,113200,294409330,7830,7820,7830,7820,574
|
|
20230905,113100,289916600,7820,7830,7830,7820,190
|
|
20230905,113000,288430620,7820,7820,7820,7820,201
|
|
20230905,112900,286858800,7820,7840,7840,7820,4632
|
|
20230905,112800,250568870,7840,7840,7840,7840,170
|
|
20230905,112700,249236070,7840,7850,7850,7840,1347
|
|
20230905,112600,238663800,7850,7850,7850,7850,2266
|
|
20230905,112500,220875700,7850,7850,7850,7850,167
|
|
20230905,112400,219564750,7850,7850,7850,7850,341
|
|
20230905,112300,216887900,7850,7850,7850,7850,540
|
|
20230905,112200,212648900,7860,7860,7860,7860,1
|
|
20230905,112100,212641040,7860,7860,7860,7860,1
|
|
20230905,112000,212633180,7850,7860,7860,7850,125
|
|
20230905,111900,211651860,7860,7860,7860,7860,0
|
|
20230905,111800,211651860,7860,7860,7860,7860,75
|
|
20230905,111700,211062360,7850,7850,7850,7850,0
|
|
20230905,111600,211062360,7850,7870,7870,7850,934
|
|
20230905,111500,203725020,7870,7870,7870,7870,52
|
|
20230905,111400,203315780,7870,7870,7870,7870,51
|
|
20230905,111300,202914410,7890,7890,7890,7890,1
|
|
20230905,111200,202906520,7860,7860,7860,7860,672
|
|
20230905,111100,197624600,7870,7870,7870,7870,0
|
|
20230905,111000,197624600,7870,7870,7870,7870,363
|
|
20230905,110900,194767790,7860,7860,7860,7860,517
|
|
20230905,110800,190704170,7860,7860,7860,7860,0
|
|
20230905,110700,190704170,7860,7860,7860,7860,508
|
|
20230905,110600,186711290,7870,7880,7880,7870,161
|
|
20230905,110500,185444140,7890,7890,7890,7890,1
|
|
20230905,110400,185436250,7900,7900,7900,7900,0
|
|
20230905,110300,185436250,7900,7900,7900,7900,1
|
|
20230905,110200,185428350,7870,7870,7870,7870,0
|
|
20230905,110100,185428350,7870,7870,7870,7870,516
|
|
20230905,110000,181367430,7900,7900,7900,7900,28
|
|
20230905,105900,181146230,7900,7900,7900,7900,0
|
|
20230905,105800,181146230,7900,7900,7900,7900,0
|
|
20230905,105700,181146230,7900,7900,7900,7900,2
|
|
20230905,105600,181130430,7860,7900,7900,7860,96
|
|
20230905,105500,180375590,7900,7900,7900,7900,1
|
|
20230905,105400,180367690,7870,7900,7900,7870,11
|
|
20230905,105300,180281090,7880,7880,7880,7880,0
|
|
20230905,105200,180281090,7880,7880,7880,7880,0
|
|
20230905,105100,180281090,7880,7890,7890,7880,6
|
|
20230905,105000,180233790,7900,7900,7900,7900,0
|
|
20230905,104900,180233790,7900,7900,7900,7900,0
|
|
20230905,104800,180233790,7900,7900,7900,7900,0
|
|
20230905,104700,180233790,7900,7900,7900,7900,1
|
|
20230905,104600,180225890,7900,7900,7900,7900,2
|
|
20230905,104500,180210090,7870,7880,7880,7870,70
|
|
20230905,104400,179659150,7900,7900,7900,7900,0
|
|
20230905,104300,179659150,7900,7900,7900,7900,0
|
|
20230905,104200,179659150,7900,7900,7900,7900,0
|
|
20230905,104100,179659150,7900,7900,7900,7900,0
|
|
20230905,104000,179659150,7900,7900,7900,7900,0
|
|
20230905,103900,179659150,7900,7900,7900,7900,0
|
|
20230905,103800,179659150,7900,7900,7900,7900,0
|
|
20230905,103700,179659150,7900,7900,7900,7900,1
|
|
20230905,103600,179651250,7860,7890,7890,7860,4201
|
|
20230905,103500,146605110,7910,7910,7910,7910,1
|
|
20230905,103400,146597200,7880,7900,7900,7880,1461
|
|
20230905,103300,135070670,7910,7910,7910,7910,12
|
|
20230905,103200,134975750,7930,7930,7930,7930,0
|
|
20230905,103100,134975750,7930,7930,7930,7930,0
|
|
20230905,103000,134975750,7930,7930,7930,7930,0
|
|
20230905,102900,134975750,7930,7930,7930,7930,0
|
|
20230905,102800,134975750,7930,7930,7930,7930,2
|
|
20230905,102700,134959890,7930,7930,7930,7930,0
|
|
20230905,102600,134959890,7930,7930,7930,7930,0
|
|
20230905,102500,134959890,7930,7930,7930,7930,0
|
|
20230905,102400,134959890,7930,7930,7930,7930,1
|
|
20230905,102300,134951960,7900,7900,7900,7900,400
|
|
20230905,102200,131791960,7910,7910,7910,7910,1
|
|
20230905,102100,131784050,7930,7930,7930,7930,1
|
|
20230905,102000,131776120,7910,7910,7910,7910,2
|
|
20230905,101900,131760300,7930,7930,7930,7930,1
|
|
20230905,101800,131752370,7910,7910,7910,7910,1
|
|
20230905,101700,131744460,7910,7900,7910,7900,156
|
|
20230905,101600,130512050,7900,7910,7910,7900,100
|
|
20230905,101500,129722040,7900,7910,7910,7900,100
|
|
20230905,101400,128931900,7930,7930,7930,7930,100
|
|
20230905,101300,128138900,7930,7920,7930,7920,101
|
|
20230905,101200,127338970,7920,7920,7920,7920,69
|
|
20230905,101100,126792490,7910,7910,7910,7910,0
|
|
20230905,101000,126792490,7910,7910,7910,7910,0
|
|
20230905,100900,126792490,7910,7910,7910,7910,0
|
|
20230905,100800,126792490,7910,7910,7910,7910,0
|
|
20230905,100700,126792490,7910,7910,7910,7910,0
|
|
20230905,100600,126792490,7910,7910,7910,7910,78
|
|
20230905,100500,126175510,7910,7910,7910,7910,0
|
|
20230905,100400,126175510,7910,7910,7910,7910,30
|
|
20230905,100300,125938210,7910,7910,7910,7910,6
|
|
20230905,100200,125890750,7910,7910,7910,7910,0
|
|
20230905,100100,125890750,7910,7910,7910,7910,0
|
|
20230905,100000,125890750,7910,7910,7910,7910,0
|
|
20230905,095900,125890750,7910,7910,7910,7910,0
|
|
20230905,095800,125890750,7910,7920,7920,7910,915
|
|
20230905,095700,118653090,7940,7940,7940,7940,0
|
|
20230905,095600,118653090,7940,7940,7940,7940,0
|
|
20230905,095500,118653090,7940,7920,7940,7920,101
|
|
20230905,095400,117853150,7910,7910,7910,7910,87
|
|
20230905,095300,117164980,7890,7900,7900,7890,102
|
|
20230905,095200,116359380,7900,7900,7900,7900,450
|
|
20230905,095100,112804380,7900,7900,7900,7900,150
|
|
20230905,095000,111619380,7910,7910,7910,7910,11
|
|
20230905,094900,111532370,7910,7900,7910,7900,202
|
|
20230905,094800,109936550,7900,7900,7900,7900,0
|
|
20230905,094700,109936550,7900,7900,7900,7900,0
|
|
20230905,094600,109936550,7900,7900,7900,7900,25
|
|
20230905,094500,109739050,7880,7880,7880,7880,3
|
|
20230905,094400,109715410,7870,7870,7870,7860,198
|
|
20230905,094300,108158120,7870,7900,7900,7870,29
|
|
20230905,094200,107929080,7870,7870,7870,7870,195
|
|
20230905,094100,106394430,7870,7880,7900,7870,19
|
|
20230905,094000,106244460,7870,7900,7900,7870,218
|
|
20230905,093900,104528450,7900,7900,7900,7900,6
|
|
20230905,093800,104481050,7900,7900,7900,7900,50
|
|
20230905,093700,104086050,7880,7880,7880,7880,184
|
|
20230905,093600,102636130,7900,7900,7900,7900,6
|
|
20230905,093500,102588730,7890,7890,7890,7890,21
|
|
20230905,093400,102423040,7900,7900,7900,7900,2
|
|
20230905,093300,102407240,7900,7900,7900,7870,107
|
|
20230905,093200,101564740,7900,7900,7900,7900,9
|
|
20230905,093100,101493640,7900,7860,7900,7860,769
|
|
20230905,093000,95449020,7850,7880,7880,7850,2740
|
|
20230905,092900,73922740,7880,7900,7900,7870,2165
|
|
20230905,092800,56856820,7900,7900,7900,7900,352
|
|
20230905,092700,54076020,7900,7920,7920,7900,146
|
|
20230905,092600,52922240,7920,7920,7920,7910,57
|
|
20230905,092500,52470930,7920,7920,7920,7910,343
|
|
20230905,092400,49757530,7920,7920,7920,7920,517
|
|
20230905,092300,45662890,7970,7970,7970,7970,1
|
|
20230905,092200,45654920,7920,7970,7970,7920,623
|
|
20230905,092100,40719490,7960,7960,7960,7960,0
|
|
20230905,092000,40719490,7960,7960,7960,7960,181
|
|
20230905,091900,39278730,7960,7960,7960,7960,0
|
|
20230905,091800,39278730,7960,7960,7960,7960,100
|
|
20230905,091700,38482730,7970,7970,7970,7970,2
|
|
20230905,091600,38466790,7970,7920,7970,7920,934
|
|
20230905,091500,31057080,7920,7900,7920,7900,663
|
|
20230905,091400,25819320,7900,7920,7930,7900,955
|
|
20230905,091300,18271040,7920,7940,7940,7920,664
|
|
20230905,091200,13010070,7940,7950,7950,7940,269
|
|
20230905,091100,10873950,7950,7950,7950,7940,261
|
|
20230905,091000,8800090,7990,7990,7990,7990,1
|
|
20230905,090900,8792100,7950,7950,7950,7950,113
|
|
20230905,090800,7893750,7990,7940,7990,7940,27
|
|
20230905,090700,7679320,7930,7950,7990,7930,47
|
|
20230905,090600,7305810,7950,7950,7950,7950,101
|
|
20230905,090500,6502860,7950,7950,7950,7950,5
|
|
20230905,090400,6463110,7950,7930,7950,7930,117
|
|
20230905,090300,5533870,7920,7940,7940,7920,239
|
|
20230905,090200,3640580,7940,7940,7940,7940,1
|
|
20230905,090100,3632640,7950,7950,7950,7950,126
|
|
20230905,090000,2630940,7950,7950,7950,7920,331
|