664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200100,315050430,7760,7760,7760,7760,1634
|
|
20230906,200000,315050430,7760,7760,7760,7760,0
|
|
20230906,195900,315050430,7760,7760,7760,7760,0
|
|
20230906,195800,315050430,7760,7760,7760,7760,0
|
|
20230906,195700,315050430,7760,7760,7760,7760,0
|
|
20230906,195600,315050430,7760,7760,7760,7760,0
|
|
20230906,195500,315050430,7760,7760,7760,7760,0
|
|
20230906,195400,315050430,7760,7760,7760,7760,0
|
|
20230906,195300,315050430,7760,7760,7760,7760,0
|
|
20230906,195200,315050430,7760,7760,7760,7760,0
|
|
20230906,195100,315050430,7760,7760,7760,7760,0
|
|
20230906,195000,315050430,7760,7760,7760,7760,0
|
|
20230906,194900,315050430,7760,7760,7760,7760,0
|
|
20230906,194800,315050430,7760,7760,7760,7760,0
|
|
20230906,194700,315050430,7760,7760,7760,7760,0
|
|
20230906,194600,315050430,7760,7760,7760,7760,0
|
|
20230906,194500,315050430,7760,7760,7760,7760,0
|
|
20230906,194400,315050430,7760,7760,7760,7760,0
|
|
20230906,194300,315050430,7760,7760,7760,7760,0
|
|
20230906,194200,315050430,7760,7760,7760,7760,0
|
|
20230906,194100,315050430,7760,7760,7760,7760,0
|
|
20230906,194000,315050430,7760,7760,7760,7760,0
|
|
20230906,193900,315050430,7760,7760,7760,7760,0
|
|
20230906,193800,315050430,7760,7760,7760,7760,0
|
|
20230906,193700,315050430,7760,7760,7760,7760,0
|
|
20230906,193600,315050430,7760,7760,7760,7760,0
|
|
20230906,193500,315050430,7760,7760,7760,7760,0
|
|
20230906,193400,315050430,7760,7760,7760,7760,0
|
|
20230906,193300,315050430,7760,7760,7760,7760,0
|
|
20230906,193200,315050430,7760,7760,7760,7760,0
|
|
20230906,193100,315050430,7760,7760,7760,7760,1634
|
|
20230906,193000,315050430,7760,7760,7760,7760,0
|
|
20230906,192900,315050430,7760,7760,7760,7760,0
|
|
20230906,192800,315050430,7760,7760,7760,7760,0
|
|
20230906,192700,315050430,7760,7760,7760,7760,0
|
|
20230906,192600,315050430,7760,7760,7760,7760,0
|
|
20230906,192500,315050430,7760,7760,7760,7760,0
|
|
20230906,192400,315050430,7760,7760,7760,7760,0
|
|
20230906,192300,315050430,7760,7760,7760,7760,0
|
|
20230906,192200,315050430,7760,7760,7760,7760,0
|
|
20230906,192100,315050430,7760,7760,7760,7760,0
|
|
20230906,192000,315050430,7760,7760,7760,7760,0
|
|
20230906,191900,315050430,7760,7760,7760,7760,0
|
|
20230906,191800,315050430,7760,7760,7760,7760,0
|
|
20230906,191700,315050430,7760,7760,7760,7760,0
|
|
20230906,191600,315050430,7760,7760,7760,7760,0
|
|
20230906,191500,315050430,7760,7760,7760,7760,0
|
|
20230906,191400,315050430,7760,7760,7760,7760,0
|
|
20230906,191300,315050430,7760,7760,7760,7760,0
|
|
20230906,191200,315050430,7760,7760,7760,7760,0
|
|
20230906,191100,315050430,7760,7760,7760,7760,0
|
|
20230906,191000,315050430,7760,7760,7760,7760,0
|
|
20230906,190900,315050430,7760,7760,7760,7760,0
|
|
20230906,190800,315050430,7760,7760,7760,7760,0
|
|
20230906,190700,315050430,7760,7760,7760,7760,0
|
|
20230906,190600,315050430,7760,7760,7760,7760,0
|
|
20230906,190500,315050430,7760,7760,7760,7760,0
|
|
20230906,190400,315050430,7760,7760,7760,7760,0
|
|
20230906,190300,315050430,7760,7760,7760,7760,0
|
|
20230906,190200,315050430,7760,7760,7760,7760,0
|
|
20230906,190100,315050430,7760,7760,7760,7760,1634
|
|
20230906,190000,315050430,7760,7760,7760,7760,0
|
|
20230906,185900,315050430,7760,7760,7760,7760,0
|
|
20230906,185800,315050430,7760,7760,7760,7760,0
|
|
20230906,185700,315050430,7760,7760,7760,7760,0
|
|
20230906,185600,315050430,7760,7760,7760,7760,0
|
|
20230906,185500,315050430,7760,7760,7760,7760,0
|
|
20230906,185400,315050430,7760,7760,7760,7760,0
|
|
20230906,185300,315050430,7760,7760,7760,7760,0
|
|
20230906,185200,315050430,7760,7760,7760,7760,0
|
|
20230906,185100,315050430,7760,7760,7760,7760,0
|
|
20230906,185000,315050430,7760,7760,7760,7760,0
|
|
20230906,184900,315050430,7760,7760,7760,7760,0
|
|
20230906,184800,315050430,7760,7760,7760,7760,0
|
|
20230906,184700,315050430,7760,7760,7760,7760,0
|
|
20230906,184600,315050430,7760,7760,7760,7760,0
|
|
20230906,184500,315050430,7760,7760,7760,7760,0
|
|
20230906,184400,315050430,7760,7760,7760,7760,0
|
|
20230906,184300,315050430,7760,7760,7760,7760,0
|
|
20230906,184200,315050430,7760,7760,7760,7760,0
|
|
20230906,184100,315050430,7760,7760,7760,7760,0
|
|
20230906,184000,315050430,7760,7760,7760,7760,0
|
|
20230906,183900,315050430,7760,7760,7760,7760,0
|
|
20230906,183800,315050430,7760,7760,7760,7760,0
|
|
20230906,183700,315050430,7760,7760,7760,7760,0
|
|
20230906,183600,315050430,7760,7760,7760,7760,0
|
|
20230906,183500,315050430,7760,7760,7760,7760,0
|
|
20230906,183400,315050430,7760,7760,7760,7760,0
|
|
20230906,183300,315050430,7760,7760,7760,7760,0
|
|
20230906,183200,315050430,7760,7760,7760,7760,0
|
|
20230906,183100,315050430,7760,7760,7760,7760,1634
|
|
20230906,183000,315050430,7760,7760,7760,7760,0
|
|
20230906,182900,315050430,7760,7760,7760,7760,0
|
|
20230906,182800,315050430,7760,7760,7760,7760,0
|
|
20230906,182700,315050430,7760,7760,7760,7760,0
|
|
20230906,182600,315050430,7760,7760,7760,7760,0
|
|
20230906,182500,315050430,7760,7760,7760,7760,0
|
|
20230906,182400,315050430,7760,7760,7760,7760,0
|
|
20230906,182300,315050430,7760,7760,7760,7760,0
|
|
20230906,182200,315050430,7760,7760,7760,7760,0
|
|
20230906,182100,315050430,7760,7760,7760,7760,0
|
|
20230906,182000,315050430,7760,7760,7760,7760,0
|
|
20230906,181900,315050430,7760,7760,7760,7760,0
|
|
20230906,181800,315050430,7760,7760,7760,7760,0
|
|
20230906,181700,315050430,7760,7760,7760,7760,0
|
|
20230906,181600,315050430,7760,7760,7760,7760,0
|
|
20230906,181500,315050430,7760,7760,7760,7760,0
|
|
20230906,181400,315050430,7760,7760,7760,7760,0
|
|
20230906,181300,315050430,7760,7760,7760,7760,0
|
|
20230906,181200,315050430,7760,7760,7760,7760,0
|
|
20230906,181100,315050430,7760,7760,7760,7760,0
|
|
20230906,181000,315050430,7760,7760,7760,7760,0
|
|
20230906,180900,315050430,7760,7760,7760,7760,0
|
|
20230906,180800,315050430,7760,7760,7760,7760,0
|
|
20230906,180700,315050430,7760,7760,7760,7760,0
|
|
20230906,180600,315050430,7760,7760,7760,7760,0
|
|
20230906,180500,315050430,7760,7760,7760,7760,0
|
|
20230906,180400,315050430,7760,7760,7760,7760,0
|
|
20230906,180300,315050430,7760,7760,7760,7760,0
|
|
20230906,180200,315050430,7760,7760,7760,7760,0
|
|
20230906,180100,315050430,7760,7760,7760,7760,1634
|
|
20230906,180000,315050430,7760,7760,7760,7760,0
|
|
20230906,175900,315050430,7760,7760,7760,7760,0
|
|
20230906,175800,315050430,7760,7760,7760,7760,0
|
|
20230906,175700,315050430,7760,7760,7760,7760,0
|
|
20230906,175600,315050430,7760,7760,7760,7760,0
|
|
20230906,175500,315050430,7760,7760,7760,7760,0
|
|
20230906,175400,315050430,7760,7760,7760,7760,0
|
|
20230906,175300,315050430,7760,7760,7760,7760,0
|
|
20230906,175200,315050430,7760,7760,7760,7760,0
|
|
20230906,175100,315050430,7760,7760,7760,7760,0
|
|
20230906,175000,315050430,7760,7760,7760,7760,0
|
|
20230906,174900,315050430,7760,7760,7760,7760,0
|
|
20230906,174800,315050430,7760,7760,7760,7760,0
|
|
20230906,174700,315050430,7760,7760,7760,7760,0
|
|
20230906,174600,315050430,7760,7760,7760,7760,0
|
|
20230906,174500,315050430,7760,7760,7760,7760,0
|
|
20230906,174400,315050430,7760,7760,7760,7760,0
|
|
20230906,174300,315050430,7760,7760,7760,7760,0
|
|
20230906,174200,315050430,7760,7760,7760,7760,0
|
|
20230906,174100,315050430,7760,7760,7760,7760,0
|
|
20230906,174000,315050430,7760,7760,7760,7760,0
|
|
20230906,173900,315050430,7760,7760,7760,7760,0
|
|
20230906,173800,315050430,7760,7760,7760,7760,0
|
|
20230906,173700,315050430,7760,7760,7760,7760,0
|
|
20230906,173600,315050430,7760,7760,7760,7760,0
|
|
20230906,173500,315050430,7760,7760,7760,7760,0
|
|
20230906,173400,315050430,7760,7760,7760,7760,0
|
|
20230906,173300,315050430,7760,7760,7760,7760,0
|
|
20230906,173200,315050430,7760,7760,7760,7760,0
|
|
20230906,173100,315050430,7760,7760,7760,7760,1634
|
|
20230906,173000,315050430,7760,7760,7760,7760,0
|
|
20230906,172900,315050430,7760,7760,7760,7760,0
|
|
20230906,172800,315050430,7760,7760,7760,7760,0
|
|
20230906,172700,315050430,7760,7760,7760,7760,0
|
|
20230906,172600,315050430,7760,7760,7760,7760,0
|
|
20230906,172500,315050430,7760,7760,7760,7760,0
|
|
20230906,172400,315050430,7760,7760,7760,7760,0
|
|
20230906,172300,315050430,7760,7760,7760,7760,0
|
|
20230906,172200,315050430,7760,7760,7760,7760,0
|
|
20230906,172100,315050430,7760,7760,7760,7760,0
|
|
20230906,172000,315050430,7760,7760,7760,7760,0
|
|
20230906,171900,315050430,7760,7760,7760,7760,0
|
|
20230906,171800,315050430,7760,7760,7760,7760,0
|
|
20230906,171700,315050430,7760,7760,7760,7760,0
|
|
20230906,171600,315050430,7760,7760,7760,7760,0
|
|
20230906,171500,315050430,7760,7760,7760,7760,0
|
|
20230906,171400,315050430,7760,7760,7760,7760,0
|
|
20230906,171300,315050430,7760,7760,7760,7760,0
|
|
20230906,171200,315050430,7760,7760,7760,7760,0
|
|
20230906,171100,315050430,7760,7760,7760,7760,0
|
|
20230906,171000,315050430,7760,7760,7760,7760,0
|
|
20230906,170900,315050430,7760,7760,7760,7760,0
|
|
20230906,170800,315050430,7760,7760,7760,7760,0
|
|
20230906,170700,315050430,7760,7760,7760,7760,0
|
|
20230906,170600,315050430,7760,7760,7760,7760,0
|
|
20230906,170500,315050430,7760,7760,7760,7760,0
|
|
20230906,170400,315050430,7760,7760,7760,7760,0
|
|
20230906,170300,315050430,7760,7760,7760,7760,0
|
|
20230906,170200,315050430,7760,7760,7760,7760,0
|
|
20230906,170100,315050430,7760,7760,7760,7760,1634
|
|
20230906,170000,315050430,7760,7760,7760,7760,0
|
|
20230906,165900,315050430,7760,7760,7760,7760,0
|
|
20230906,165800,315050430,7760,7760,7760,7760,0
|
|
20230906,165700,315050430,7760,7760,7760,7760,0
|
|
20230906,165600,315050430,7760,7760,7760,7760,0
|
|
20230906,165500,315050430,7760,7760,7760,7760,0
|
|
20230906,165400,315050430,7760,7760,7760,7760,0
|
|
20230906,165300,315050430,7760,7760,7760,7760,0
|
|
20230906,165200,315050430,7760,7760,7760,7760,0
|
|
20230906,165100,315050430,7760,7760,7760,7760,0
|
|
20230906,165000,315050430,7760,7760,7760,7760,0
|
|
20230906,164900,315050430,7760,7760,7760,7760,0
|
|
20230906,164800,315050430,7760,7760,7760,7760,0
|
|
20230906,164700,315050430,7760,7760,7760,7760,0
|
|
20230906,164600,315050430,7760,7760,7760,7760,0
|
|
20230906,164500,315050430,7760,7760,7760,7760,0
|
|
20230906,164400,315050430,7760,7760,7760,7760,0
|
|
20230906,164300,315050430,7760,7760,7760,7760,0
|
|
20230906,164200,315050430,7760,7760,7760,7760,0
|
|
20230906,164100,315050430,7760,7760,7760,7760,0
|
|
20230906,164000,315050430,7760,7760,7760,7760,0
|
|
20230906,163900,315050430,7760,7760,7760,7760,0
|
|
20230906,163800,315050430,7760,7760,7760,7760,0
|
|
20230906,163700,315050430,7760,7760,7760,7760,0
|
|
20230906,163600,315050430,7760,7760,7760,7760,0
|
|
20230906,163500,315050430,7760,7760,7760,7760,0
|
|
20230906,163400,315050430,7760,7760,7760,7760,0
|
|
20230906,163300,315050430,7760,7760,7760,7760,0
|
|
20230906,163200,315050430,7760,7760,7760,7760,0
|
|
20230906,163100,315050430,7760,7760,7760,7760,1634
|
|
20230906,163000,315050430,7760,7760,7760,7760,0
|
|
20230906,162900,315050430,7760,7760,7760,7760,0
|
|
20230906,162800,315050430,7760,7760,7760,7760,0
|
|
20230906,162700,315050430,7760,7760,7760,7760,0
|
|
20230906,162600,315050430,7760,7760,7760,7760,0
|
|
20230906,162500,315050430,7760,7760,7760,7760,0
|
|
20230906,162400,315050430,7760,7760,7760,7760,0
|
|
20230906,162300,315050430,7760,7760,7760,7760,0
|
|
20230906,162200,315050430,7760,7760,7760,7760,0
|
|
20230906,162100,315050430,7760,7760,7760,7760,0
|
|
20230906,162000,315050430,7760,7760,7760,7760,0
|
|
20230906,161900,315050430,7760,7760,7760,7760,0
|
|
20230906,161800,315050430,7760,7760,7760,7760,0
|
|
20230906,161700,315050430,7760,7760,7760,7760,0
|
|
20230906,161600,315050430,7760,7760,7760,7760,0
|
|
20230906,161500,315050430,7760,7760,7760,7760,0
|
|
20230906,161400,315050430,7760,7760,7760,7760,0
|
|
20230906,161300,315050430,7760,7760,7760,7760,0
|
|
20230906,161200,315050430,7760,7760,7760,7760,0
|
|
20230906,161100,315050430,7760,7760,7760,7760,0
|
|
20230906,161000,315050430,7760,7760,7760,7760,0
|
|
20230906,160900,315050430,7760,7760,7760,7760,0
|
|
20230906,160800,315050430,7760,7760,7760,7760,0
|
|
20230906,160700,315050430,7760,7760,7760,7760,0
|
|
20230906,160600,315050430,7760,7760,7760,7760,0
|
|
20230906,160500,315050430,7760,7760,7760,7760,0
|
|
20230906,160400,315050430,7760,7760,7760,7760,0
|
|
20230906,160300,315050430,7760,7760,7760,7760,0
|
|
20230906,160200,315050430,7760,7760,7760,7760,0
|
|
20230906,160100,315050430,7760,7760,7760,7760,1634
|
|
20230906,160000,315050430,7760,7760,7760,7760,0
|
|
20230906,155900,315050430,7760,7760,7760,7760,0
|
|
20230906,155800,315050430,7760,7760,7760,7760,0
|
|
20230906,155700,315050430,7760,7760,7760,7760,0
|
|
20230906,155600,315050430,7760,7760,7760,7760,0
|
|
20230906,155500,315050430,7760,7760,7760,7760,0
|
|
20230906,155400,315050430,7760,7760,7760,7760,0
|
|
20230906,155300,315050430,7760,7760,7760,7760,0
|
|
20230906,155200,315050430,7760,7760,7760,7760,0
|
|
20230906,155100,315050430,7760,7760,7760,7760,0
|
|
20230906,155000,315050430,7760,7760,7760,7760,0
|
|
20230906,154900,315050430,7760,7760,7760,7760,0
|
|
20230906,154800,315050430,7760,7760,7760,7760,0
|
|
20230906,154700,315050430,7760,7760,7760,7760,0
|
|
20230906,154600,315050430,7760,7760,7760,7760,0
|
|
20230906,154500,315050430,7760,7760,7760,7760,0
|
|
20230906,154400,315050430,7760,7760,7760,7760,0
|
|
20230906,154300,315050430,7760,7760,7760,7760,0
|
|
20230906,154200,315050430,7760,7760,7760,7760,0
|
|
20230906,154100,315050430,7760,7760,7760,7760,0
|
|
20230906,154000,315050430,7760,7760,7760,7760,0
|
|
20230906,153900,315050430,7760,7760,7760,7760,0
|
|
20230906,153800,315050430,7760,7760,7760,7760,0
|
|
20230906,153700,315050430,7760,7760,7760,7760,0
|
|
20230906,153600,315050430,7760,7760,7760,7760,0
|
|
20230906,153500,315050430,7760,7760,7760,7760,0
|
|
20230906,153400,315050430,7760,7760,7760,7760,0
|
|
20230906,153300,315050430,7760,7760,7760,7760,0
|
|
20230906,153200,315050430,7760,7760,7760,7760,0
|
|
20230906,153100,315050430,7760,7760,7760,7760,1634
|
|
20230906,153000,315050430,7760,7760,7760,7760,1634
|
|
20230906,152900,302370590,7750,7750,7750,7750,0
|
|
20230906,152800,302370590,7750,7750,7750,7750,0
|
|
20230906,152700,302370590,7750,7750,7750,7750,0
|
|
20230906,152600,302370590,7750,7750,7750,7750,0
|
|
20230906,152500,302370590,7750,7750,7750,7750,0
|
|
20230906,152400,302370590,7750,7750,7750,7750,0
|
|
20230906,152300,302370590,7750,7750,7750,7750,0
|
|
20230906,152200,302370590,7750,7750,7750,7750,0
|
|
20230906,152100,302370590,7750,7750,7750,7750,0
|
|
20230906,152000,302370590,7750,7750,7750,7750,0
|
|
20230906,151900,302370590,7750,7760,7790,7750,711
|
|
20230906,151800,296846090,7760,7760,7760,7760,1
|
|
20230906,151700,296838330,7760,7760,7760,7760,1
|
|
20230906,151600,296830570,7750,7750,7750,7750,200
|
|
20230906,151500,295280570,7760,7760,7760,7760,2
|
|
20230906,151400,295265050,7760,7760,7760,7760,0
|
|
20230906,151300,295265050,7760,7760,7760,7760,20
|
|
20230906,151200,295109850,7760,7760,7760,7760,1
|
|
20230906,151100,295102090,7750,7750,7750,7750,0
|
|
20230906,151000,295102090,7750,7750,7750,7750,14
|
|
20230906,150900,294993590,7760,7760,7760,7760,0
|
|
20230906,150800,294993590,7760,7760,7760,7760,1
|
|
20230906,150700,294985830,7760,7760,7760,7760,1
|
|
20230906,150600,294978070,7760,7750,7760,7750,71
|
|
20230906,150500,294427810,7750,7750,7750,7750,0
|
|
20230906,150400,294427810,7750,7750,7750,7750,11
|
|
20230906,150300,294342560,7750,7750,7750,7750,0
|
|
20230906,150200,294342560,7750,7750,7750,7750,0
|
|
20230906,150100,294342560,7750,7750,7750,7750,0
|
|
20230906,150000,294342560,7750,7760,7760,7750,185
|
|
20230906,145900,292908790,7760,7760,7760,7760,129
|
|
20230906,145800,291907750,7760,7760,7760,7760,1
|
|
20230906,145700,291899990,7760,7770,7770,7750,5448
|
|
20230906,145600,249641110,7770,7770,7770,7770,1
|
|
20230906,145500,249633340,7770,7770,7770,7770,26
|
|
20230906,145400,249431320,7770,7770,7770,7770,0
|
|
20230906,145300,249431320,7770,7770,7770,7770,0
|
|
20230906,145200,249431320,7770,7770,7770,7770,1
|
|
20230906,145100,249423550,7760,7770,7770,7760,202
|
|
20230906,145000,247856010,7770,7770,7770,7760,109
|
|
20230906,144900,247009160,7770,7770,7770,7770,10
|
|
20230906,144800,246931460,7770,7770,7770,7770,2
|
|
20230906,144700,246915920,7770,7770,7770,7770,2
|
|
20230906,144600,246900380,7770,7770,7770,7770,2
|
|
20230906,144500,246884840,7770,7770,7770,7770,1
|
|
20230906,144400,246877070,7770,7770,7770,7770,2
|
|
20230906,144300,246861530,7770,7770,7770,7770,51
|
|
20230906,144200,246465260,7770,7770,7770,7770,11
|
|
20230906,144100,246379790,7770,7770,7770,7770,3
|
|
20230906,144000,246356480,7770,7770,7770,7770,1
|
|
20230906,143900,246348710,7770,7770,7770,7770,0
|
|
20230906,143800,246348710,7770,7770,7770,7770,0
|
|
20230906,143700,246348710,7770,7770,7770,7770,1
|
|
20230906,143600,246340940,7780,7780,7780,7760,54
|
|
20230906,143500,245921840,7770,7770,7770,7770,1
|
|
20230906,143400,245914070,7780,7770,7780,7770,5
|
|
20230906,143300,245875180,7770,7780,7780,7770,2
|
|
20230906,143200,245859630,7770,7770,7770,7770,40
|
|
20230906,143100,245548830,7780,7780,7780,7780,0
|
|
20230906,143000,245548830,7780,7760,7780,7760,4
|
|
20230906,142900,245517770,7780,7760,7790,7760,10
|
|
20230906,142800,245440040,7760,7760,7760,7760,0
|
|
20230906,142700,245440040,7760,7750,7760,7750,113
|
|
20230906,142600,244563690,7750,7750,7750,7750,1
|
|
20230906,142500,244555940,7750,7750,7750,7750,1
|
|
20230906,142400,244548190,7750,7750,7750,7750,0
|
|
20230906,142300,244548190,7750,7750,7750,7750,218
|
|
20230906,142200,242858690,7750,7750,7750,7740,103
|
|
20230906,142100,242060560,7750,7740,7750,7740,582
|
|
20230906,142000,237555070,7750,7760,7760,7750,194
|
|
20230906,141900,236051560,7760,7750,7760,7750,7
|
|
20230906,141800,235997300,7750,7750,7750,7750,168
|
|
20230906,141700,234695300,7760,7760,7760,7760,1
|
|
20230906,141600,234687540,7750,7750,7750,7750,50
|
|
20230906,141500,234300040,7750,7760,7760,7750,228
|
|
20230906,141400,232533030,7760,7760,7760,7760,1
|
|
20230906,141300,232525270,7770,7770,7770,7770,1
|
|
20230906,141200,232517500,7750,7750,7760,7750,104
|
|
20230906,141100,231711490,7760,7760,7760,7750,1005
|
|
20230906,141000,223912710,7760,7750,7760,7750,3
|
|
20230906,140900,223889440,7760,7750,7760,7750,25
|
|
20230906,140800,223695470,7760,7750,7760,7750,6
|
|
20230906,140700,223648950,7750,7750,7750,7750,1541
|
|
20230906,140600,211706200,7760,7760,7760,7760,1
|
|
20230906,140500,211698440,7760,7760,7760,7760,1
|
|
20230906,140400,211690680,7760,7760,7760,7760,8
|
|
20230906,140300,211628600,7750,7760,7760,7750,21
|
|
20230906,140200,211465840,7760,7760,7760,7760,10
|
|
20230906,140100,211388240,7760,7760,7760,7760,15
|
|
20230906,140000,211271840,7760,7760,7760,7760,4
|
|
20230906,135900,211240800,7760,7750,7760,7750,66
|
|
20230906,135800,210729280,7760,7760,7760,7760,1
|
|
20230906,135700,210721520,7750,7750,7750,7750,10
|
|
20230906,135600,210644020,7760,7760,7760,7760,1
|
|
20230906,135500,210636260,7760,7760,7760,7760,11
|
|
20230906,135400,210550900,7760,7760,7760,7760,50
|
|
20230906,135300,210162900,7760,7760,7760,7760,2
|
|
20230906,135200,210147380,7760,7760,7760,7760,2
|
|
20230906,135100,210131860,7760,7760,7760,7760,351
|
|
20230906,135000,207408100,7760,7760,7760,7760,1
|
|
20230906,134900,207400340,7760,7760,7760,7760,1
|
|
20230906,134800,207392580,7760,7760,7760,7760,1
|
|
20230906,134700,207384820,7760,7760,7760,7760,1
|
|
20230906,134600,207377060,7760,7760,7760,7760,50
|
|
20230906,134500,206989060,7760,7760,7760,7760,1
|
|
20230906,134400,206981300,7760,7760,7760,7760,1
|
|
20230906,134300,206973540,7760,7760,7760,7760,1
|
|
20230906,134200,206965780,7770,7770,7770,7770,418
|
|
20230906,134100,203717920,7760,7760,7760,7760,1
|
|
20230906,134000,203710160,7760,7760,7760,7760,1
|
|
20230906,133900,203702400,7760,7760,7760,7760,0
|
|
20230906,133800,203702400,7760,7770,7790,7760,104
|
|
20230906,133700,202895320,7770,7770,7770,7770,11
|
|
20230906,133600,202809850,7770,7770,7770,7770,0
|
|
20230906,133500,202809850,7770,7770,7770,7770,6
|
|
20230906,133400,202763230,7770,7770,7770,7770,1
|
|
20230906,133300,202755460,7760,7770,7770,7760,316
|
|
20230906,133200,200303290,7770,7770,7770,7770,589
|
|
20230906,133100,195726760,7780,7780,7780,7780,0
|
|
20230906,133000,195726760,7780,7780,7780,7780,2
|
|
20230906,132900,195711200,7790,7770,7790,7770,12
|
|
20230906,132800,195617930,7780,7780,7780,7780,1
|
|
20230906,132700,195610150,7780,7780,7780,7780,3
|
|
20230906,132600,195586810,7780,7780,7780,7780,0
|
|
20230906,132500,195586810,7780,7780,7780,7780,3
|
|
20230906,132400,195563470,7790,7770,7790,7770,2
|
|
20230906,132300,195547910,7770,7770,7770,7770,11
|
|
20230906,132200,195462440,7770,7770,7770,7770,2
|
|
20230906,132100,195446900,7770,7770,7770,7770,4
|
|
20230906,132000,195415820,7770,7770,7770,7770,1
|
|
20230906,131900,195408050,7770,7770,7770,7770,1
|
|
20230906,131800,195400280,7770,7770,7770,7770,2
|
|
20230906,131700,195384740,7770,7770,7770,7770,1
|
|
20230906,131600,195376970,7770,7770,7770,7770,0
|
|
20230906,131500,195376970,7770,7770,7770,7770,1
|
|
20230906,131400,195369200,7770,7770,7770,7770,17
|
|
20230906,131300,195237110,7770,7770,7770,7770,7
|
|
20230906,131200,195182720,7770,7770,7770,7770,13
|
|
20230906,131100,195081710,7770,7770,7770,7770,34
|
|
20230906,131000,194817530,7760,7770,7770,7760,1928
|
|
20230906,130900,179856200,7770,7770,7770,7770,0
|
|
20230906,130800,179856200,7770,7770,7770,7770,0
|
|
20230906,130700,179856200,7770,7780,7780,7770,54
|
|
20230906,130600,179436590,7780,7780,7780,7780,2
|
|
20230906,130500,179421030,7780,7780,7780,7780,14
|
|
20230906,130400,179312110,7780,7780,7780,7780,1
|
|
20230906,130300,179304330,7780,7780,7780,7780,1
|
|
20230906,130200,179296550,7790,7790,7790,7790,4
|
|
20230906,130100,179265390,7780,7780,7780,7780,2
|
|
20230906,130000,179249830,7790,7790,7790,7790,0
|
|
20230906,125900,179249830,7790,7790,7790,7790,101
|
|
20230906,125800,178463040,7770,7770,7770,7770,1
|
|
20230906,125700,178455270,7760,7780,7780,7760,2206
|
|
20230906,125600,161303870,7790,7790,7790,7790,1
|
|
20230906,125500,161296080,7790,7790,7790,7790,0
|
|
20230906,125400,161296080,7790,7790,7790,7790,0
|
|
20230906,125300,161296080,7790,7790,7790,7790,2
|
|
20230906,125200,161280500,7780,7790,7790,7780,1293
|
|
20230906,125100,151220950,7790,7790,7790,7790,8
|
|
20230906,125000,151158630,7790,7790,7790,7790,311
|
|
20230906,124900,148735940,7790,7790,7790,7790,1
|
|
20230906,124800,148728150,7790,7790,7790,7790,2
|
|
20230906,124700,148712570,7790,7790,7790,7790,1
|
|
20230906,124600,148704780,7790,7790,7790,7790,69
|
|
20230906,124500,148167270,7790,7790,7790,7790,0
|
|
20230906,124400,148167270,7790,7790,7790,7790,1
|
|
20230906,124300,148159480,7790,7790,7790,7790,1
|
|
20230906,124200,148151690,7790,7790,7790,7790,4
|
|
20230906,124100,148120530,7790,7790,7790,7790,62
|
|
20230906,124000,147637550,7790,7790,7790,7790,1
|
|
20230906,123900,147629760,7790,7790,7790,7790,0
|
|
20230906,123800,147629760,7790,7790,7790,7790,13
|
|
20230906,123700,147528490,7790,7790,7790,7790,1
|
|
20230906,123600,147520700,7790,7790,7790,7790,1
|
|
20230906,123500,147512910,7790,7790,7790,7790,1
|
|
20230906,123400,147505120,7790,7790,7790,7790,0
|
|
20230906,123300,147505120,7790,7780,7790,7780,252
|
|
20230906,123200,145544540,7790,7790,7790,7790,0
|
|
20230906,123100,145544540,7790,7790,7790,7790,443
|
|
20230906,123000,142093570,7790,7790,7790,7790,9
|
|
20230906,122900,142023460,7790,7790,7790,7790,28
|
|
20230906,122800,141805340,7790,7790,7790,7790,1
|
|
20230906,122700,141797550,7790,7800,7800,7790,3
|
|
20230906,122600,141774170,7790,7790,7790,7790,129
|
|
20230906,122500,140769260,7810,7810,7810,7810,12
|
|
20230906,122400,140675540,7810,7790,7810,7790,1505
|
|
20230906,122300,128942350,7790,7790,7790,7790,1
|
|
20230906,122200,128934560,7790,7790,7790,7790,1
|
|
20230906,122100,128926770,7790,7790,7790,7790,1
|
|
20230906,122000,128918980,7790,7790,7790,7790,1
|
|
20230906,121900,128911190,7790,7790,7790,7790,0
|
|
20230906,121800,128911190,7790,7790,7790,7790,1
|
|
20230906,121700,128903400,7790,7790,7790,7790,130
|
|
20230906,121600,127890700,7790,7790,7790,7790,1
|
|
20230906,121500,127882910,7790,7790,7790,7790,1
|
|
20230906,121400,127875120,7790,7790,7790,7790,1
|
|
20230906,121300,127867330,7780,7780,7780,7780,200
|
|
20230906,121200,126311330,7790,7790,7790,7790,1
|
|
20230906,121100,126303540,7790,7790,7790,7790,1
|
|
20230906,121000,126295750,7790,7790,7790,7790,0
|
|
20230906,120900,126295750,7790,7790,7790,7790,1
|
|
20230906,120800,126287960,7790,7790,7790,7790,0
|
|
20230906,120700,126287960,7790,7790,7790,7790,1
|
|
20230906,120600,126280170,7790,7790,7790,7790,2
|
|
20230906,120500,126264590,7790,7790,7790,7790,7
|
|
20230906,120400,126210060,7790,7790,7790,7790,1
|
|
20230906,120300,126202270,7790,7790,7790,7790,0
|
|
20230906,120200,126202270,7790,7790,7790,7790,0
|
|
20230906,120100,126202270,7790,7790,7790,7790,1
|
|
20230906,120000,126194480,7790,7790,7790,7790,1
|
|
20230906,115900,126186690,7790,7790,7790,7790,11
|
|
20230906,115800,126101000,7790,7790,7790,7790,0
|
|
20230906,115700,126101000,7790,7790,7790,7790,1
|
|
20230906,115600,126093210,7790,7790,7790,7790,1
|
|
20230906,115500,126085420,7790,7780,7790,7780,2
|
|
20230906,115400,126069850,7790,7790,7790,7790,1
|
|
20230906,115300,126062060,7790,7790,7790,7790,0
|
|
20230906,115200,126062060,7790,7790,7790,7790,1
|
|
20230906,115100,126054270,7790,7790,7790,7790,1
|
|
20230906,115000,126046480,7790,7790,7790,7790,1
|
|
20230906,114900,126038690,7790,7790,7790,7790,4
|
|
20230906,114800,126007530,7790,7790,7790,7790,0
|
|
20230906,114700,126007530,7790,7790,7790,7790,0
|
|
20230906,114600,126007530,7790,7790,7790,7790,1
|
|
20230906,114500,125999740,7790,7790,7790,7790,1
|
|
20230906,114400,125991950,7790,7790,7790,7790,1
|
|
20230906,114300,125984160,7780,7790,7790,7780,8
|
|
20230906,114200,125921910,7790,7790,7790,7790,9
|
|
20230906,114100,125851800,7790,7790,7790,7790,1
|
|
20230906,114000,125844010,7790,7790,7790,7790,1
|
|
20230906,113900,125836220,7790,7790,7790,7790,6
|
|
20230906,113800,125789480,7790,7790,7790,7790,36
|
|
20230906,113700,125509040,7790,7790,7790,7790,11
|
|
20230906,113600,125423350,7790,7790,7790,7790,1
|
|
20230906,113500,125415560,7790,7790,7790,7790,2
|
|
20230906,113400,125399980,7790,7790,7790,7790,1
|
|
20230906,113300,125392190,7790,7790,7790,7790,12
|
|
20230906,113200,125298710,7790,7790,7790,7790,5
|
|
20230906,113100,125259760,7790,7790,7790,7790,2
|
|
20230906,113000,125244180,7790,7790,7790,7790,2
|
|
20230906,112900,125228600,7780,7790,7790,7780,36
|
|
20230906,112800,124948510,7790,7790,7790,7790,13
|
|
20230906,112700,124847240,7790,7790,7790,7790,7
|
|
20230906,112600,124792710,7790,7790,7790,7790,1
|
|
20230906,112500,124784920,7790,7790,7790,7790,0
|
|
20230906,112400,124784920,7790,7790,7790,7790,1
|
|
20230906,112300,124777130,7790,7790,7790,7790,10
|
|
20230906,112200,124699230,7790,7790,7790,7790,1
|
|
20230906,112100,124691440,7790,7790,7790,7790,1
|
|
20230906,112000,124683650,7790,7790,7790,7790,1
|
|
20230906,111900,124675860,7790,7780,7790,7780,155
|
|
20230906,111800,123469950,7790,7790,7790,7790,1
|
|
20230906,111700,123462160,7790,7790,7790,7790,0
|
|
20230906,111600,123462160,7790,7790,7790,7790,1
|
|
20230906,111500,123454370,7790,7790,7790,7790,1
|
|
20230906,111400,123446580,7790,7790,7790,7790,80
|
|
20230906,111300,122823380,7790,7790,7790,7790,40
|
|
20230906,111200,122511780,7790,7790,7790,7790,11
|
|
20230906,111100,122426090,7790,7790,7790,7790,102
|
|
20230906,111000,121631510,7790,7790,7790,7790,0
|
|
20230906,110900,121631510,7790,7790,7790,7790,0
|
|
20230906,110800,121631510,7790,7790,7790,7790,140
|
|
20230906,110700,120540910,7790,7790,7790,7790,0
|
|
20230906,110600,120540910,7790,7790,7790,7790,0
|
|
20230906,110500,120540910,7790,7790,7790,7790,1000
|
|
20230906,110400,112750910,7790,7790,7790,7790,0
|
|
20230906,110300,112750910,7790,7790,7790,7790,0
|
|
20230906,110200,112750910,7790,7790,7790,7790,35
|
|
20230906,110100,112478260,7780,7780,7780,7780,1
|
|
20230906,110000,112470480,7790,7790,7790,7790,2
|
|
20230906,105900,112454900,7790,7790,7790,7790,0
|
|
20230906,105800,112454900,7790,7790,7790,7790,0
|
|
20230906,105700,112454900,7790,7790,7790,7790,0
|
|
20230906,105600,112454900,7790,7780,7790,7780,1478
|
|
20230906,105500,100955040,7780,7780,7780,7780,100
|
|
20230906,105400,100177040,7790,7790,7790,7790,5
|
|
20230906,105300,100138090,7790,7790,7790,7790,0
|
|
20230906,105200,100138090,7790,7790,7790,7790,50
|
|
20230906,105100,99748590,7790,7790,7790,7790,0
|
|
20230906,105000,99748590,7790,7790,7790,7790,1
|
|
20230906,104900,99740800,7790,7790,7790,7790,2
|
|
20230906,104800,99725220,7790,7790,7790,7790,0
|
|
20230906,104700,99725220,7790,7790,7790,7790,0
|
|
20230906,104600,99725220,7790,7790,7790,7790,643
|
|
20230906,104500,94716250,7800,7800,7800,7800,0
|
|
20230906,104400,94716250,7800,7800,7800,7800,0
|
|
20230906,104300,94716250,7800,7800,7800,7800,0
|
|
20230906,104200,94716250,7800,7800,7800,7800,0
|
|
20230906,104100,94716250,7800,7800,7800,7800,0
|
|
20230906,104000,94716250,7800,7800,7800,7800,1
|
|
20230906,103900,94708450,7780,7780,7780,7780,0
|
|
20230906,103800,94708450,7780,7780,7780,7780,89
|
|
20230906,103700,94016030,7780,7790,7790,7780,22
|
|
20230906,103600,93844710,7800,7800,7800,7800,30
|
|
20230906,103500,93610710,7800,7800,7800,7800,5
|
|
20230906,103400,93571710,7790,7790,7790,7790,170
|
|
20230906,103300,92247410,7790,7790,7790,7790,89
|
|
20230906,103200,91554100,7790,7790,7790,7790,22
|
|
20230906,103100,91382720,7790,7790,7790,7790,10
|
|
20230906,103000,91304820,7790,7780,7790,7780,64
|
|
20230906,102900,90806890,7790,7790,7790,7790,1
|
|
20230906,102800,90799100,7790,7790,7790,7790,0
|
|
20230906,102700,90799100,7790,7790,7790,7790,21
|
|
20230906,102600,90635510,7780,7780,7780,7780,2
|
|
20230906,102500,90619950,7790,7790,7790,7790,0
|
|
20230906,102400,90619950,7790,7790,7790,7790,11
|
|
20230906,102300,90534260,7790,7790,7790,7790,5
|
|
20230906,102200,90495310,7790,7790,7790,7790,0
|
|
20230906,102100,90495310,7790,7790,7790,7790,1
|
|
20230906,102000,90487520,7790,7790,7790,7790,0
|
|
20230906,101900,90487520,7790,7780,7790,7780,40
|
|
20230906,101800,90176300,7770,7770,7770,7770,303
|
|
20230906,101700,87821990,7780,7780,7780,7780,0
|
|
20230906,101600,87821990,7780,7780,7780,7780,26
|
|
20230906,101500,87619710,7780,7790,7790,7780,17
|
|
20230906,101400,87487430,7790,7790,7790,7790,0
|
|
20230906,101300,87487430,7790,7790,7790,7790,0
|
|
20230906,101200,87487430,7790,7790,7790,7790,0
|
|
20230906,101100,87487430,7790,7790,7790,7790,0
|
|
20230906,101000,87487430,7790,7790,7790,7790,102
|
|
20230906,100900,86692850,7770,7790,7790,7770,2
|
|
20230906,100800,86677290,7770,7770,7770,7770,4
|
|
20230906,100700,86646210,7790,7780,7790,7780,2
|
|
20230906,100600,86630640,7800,7800,7800,7800,0
|
|
20230906,100500,86630640,7800,7770,7800,7770,101
|
|
20230906,100400,85845840,7770,7770,7770,7770,2
|
|
20230906,100300,85830300,7770,7780,7800,7770,55
|
|
20230906,100200,85402910,7800,7780,7800,7780,131
|
|
20230906,100100,84383710,7780,7780,7780,7780,115
|
|
20230906,100000,83489010,7780,7780,7780,7780,0
|
|
20230906,095900,83489010,7780,7780,7780,7770,181
|
|
20230906,095800,82082080,7770,7780,7780,7770,96
|
|
20230906,095700,81336140,7780,7780,7780,7780,0
|
|
20230906,095600,81336140,7780,7780,7780,7780,1
|
|
20230906,095500,81328360,7780,7780,7780,7780,81
|
|
20230906,095400,80698180,7770,7780,7780,7770,136
|
|
20230906,095300,79641370,7780,7800,7800,7780,106
|
|
20230906,095200,78816670,7800,7800,7800,7800,1
|
|
20230906,095100,78808870,7800,7800,7800,7800,0
|
|
20230906,095000,78808870,7800,7800,7800,7800,1
|
|
20230906,094900,78801070,7800,7800,7800,7800,0
|
|
20230906,094800,78801070,7800,7800,7800,7800,2
|
|
20230906,094700,78785470,7800,7800,7800,7800,0
|
|
20230906,094600,78785470,7800,7800,7800,7800,1
|
|
20230906,094500,78777670,7780,7780,7780,7780,140
|
|
20230906,094400,77688470,7800,7800,7800,7800,2
|
|
20230906,094300,77672870,7800,7800,7800,7800,0
|
|
20230906,094200,77672870,7800,7780,7800,7770,433
|
|
20230906,094100,74307050,7800,7800,7800,7800,0
|
|
20230906,094000,74307050,7800,7800,7800,7800,50
|
|
20230906,093900,73917050,7800,7800,7800,7800,400
|
|
20230906,093800,70797050,7800,7800,7800,7800,128
|
|
20230906,093700,69798650,7790,7790,7790,7780,216
|
|
20230906,093600,68116040,7790,7790,7790,7790,0
|
|
20230906,093500,68116040,7790,7780,7790,7780,18
|
|
20230906,093400,67975920,7780,7790,7790,7780,105
|
|
20230906,093300,67159010,7770,7770,7770,7770,0
|
|
20230906,093200,67159010,7770,7770,7770,7770,0
|
|
20230906,093100,67159010,7770,7790,7790,7770,451
|
|
20230906,093000,63654720,7780,7790,7790,7780,39
|
|
20230906,092900,63351220,7780,7780,7780,7780,75
|
|
20230906,092800,62767720,7790,7780,7790,7780,91
|
|
20230906,092700,62059730,7780,7780,7780,7780,1
|
|
20230906,092600,62051950,7780,7780,7780,7780,104
|
|
20230906,092500,61242830,7780,7780,7780,7770,3
|
|
20230906,092400,61219500,7770,7770,7770,7770,1
|
|
20230906,092300,61211730,7790,7790,7790,7790,10
|
|
20230906,092200,61133830,7790,7790,7790,7790,2
|
|
20230906,092100,61118250,7790,7790,7790,7790,0
|
|
20230906,092000,61118250,7790,7770,7790,7760,511
|
|
20230906,091900,57151340,7790,7790,7790,7790,0
|
|
20230906,091800,57151340,7790,7790,7790,7790,300
|
|
20230906,091700,54814340,7760,7770,7770,7760,229
|
|
20230906,091600,53035800,7760,7760,7760,7760,0
|
|
20230906,091500,53035800,7760,7750,7760,7750,215
|
|
20230906,091400,51367550,7760,7760,7760,7760,390
|
|
20230906,091300,48341150,7760,7760,7760,7760,8
|
|
20230906,091200,48279070,7760,7760,7760,7760,894
|
|
20230906,091100,41341630,7750,7750,7750,7750,1048
|
|
20230906,091000,33219630,7750,7750,7750,7750,2
|
|
20230906,090900,33204130,7740,7760,7760,7740,7
|
|
20230906,090800,33149930,7740,7730,7740,7730,215
|
|
20230906,090700,31487120,7740,7740,7740,7740,50
|
|
20230906,090600,31100120,7740,7750,7760,7740,31
|
|
20230906,090500,30860080,7750,7760,7760,7750,120
|
|
20230906,090400,29929080,7760,7760,7770,7760,141
|
|
20230906,090300,28833960,7780,7780,7780,7780,0
|
|
20230906,090200,28833960,7780,7780,7780,7770,18
|
|
20230906,090100,28694020,7780,7740,7780,7740,280
|
|
20230906,090000,26526620,7740,7730,7800,7730,3430
|