665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200200,479280870,7670,7670,7670,7670,648
|
|
20230907,200100,479280870,7670,7670,7670,7670,0
|
|
20230907,200000,479280870,7670,7670,7670,7670,0
|
|
20230907,195900,479280870,7670,7670,7670,7670,0
|
|
20230907,195800,479280870,7670,7670,7670,7670,0
|
|
20230907,195700,479280870,7670,7670,7670,7670,0
|
|
20230907,195600,479280870,7670,7670,7670,7670,0
|
|
20230907,195500,479280870,7670,7670,7670,7670,0
|
|
20230907,195400,479280870,7670,7670,7670,7670,0
|
|
20230907,195300,479280870,7670,7670,7670,7670,0
|
|
20230907,195200,479280870,7670,7670,7670,7670,0
|
|
20230907,195100,479280870,7670,7670,7670,7670,0
|
|
20230907,195000,479280870,7670,7670,7670,7670,0
|
|
20230907,194900,479280870,7670,7670,7670,7670,0
|
|
20230907,194800,479280870,7670,7670,7670,7670,0
|
|
20230907,194700,479280870,7670,7670,7670,7670,0
|
|
20230907,194600,479280870,7670,7670,7670,7670,0
|
|
20230907,194500,479280870,7670,7670,7670,7670,0
|
|
20230907,194400,479280870,7670,7670,7670,7670,0
|
|
20230907,194300,479280870,7670,7670,7670,7670,0
|
|
20230907,194200,479280870,7670,7670,7670,7670,0
|
|
20230907,194100,479280870,7670,7670,7670,7670,0
|
|
20230907,194000,479280870,7670,7670,7670,7670,0
|
|
20230907,193900,479280870,7670,7670,7670,7670,0
|
|
20230907,193800,479280870,7670,7670,7670,7670,0
|
|
20230907,193700,479280870,7670,7670,7670,7670,0
|
|
20230907,193600,479280870,7670,7670,7670,7670,0
|
|
20230907,193500,479280870,7670,7670,7670,7670,0
|
|
20230907,193400,479280870,7670,7670,7670,7670,0
|
|
20230907,193300,479280870,7670,7670,7670,7670,0
|
|
20230907,193200,479280870,7670,7670,7670,7670,648
|
|
20230907,193100,479280870,7670,7670,7670,7670,0
|
|
20230907,193000,479280870,7670,7670,7670,7670,0
|
|
20230907,192900,479280870,7670,7670,7670,7670,0
|
|
20230907,192800,479280870,7670,7670,7670,7670,0
|
|
20230907,192700,479280870,7670,7670,7670,7670,0
|
|
20230907,192600,479280870,7670,7670,7670,7670,0
|
|
20230907,192500,479280870,7670,7670,7670,7670,0
|
|
20230907,192400,479280870,7670,7670,7670,7670,0
|
|
20230907,192300,479280870,7670,7670,7670,7670,0
|
|
20230907,192200,479280870,7670,7670,7670,7670,0
|
|
20230907,192100,479280870,7670,7670,7670,7670,0
|
|
20230907,192000,479280870,7670,7670,7670,7670,0
|
|
20230907,191900,479280870,7670,7670,7670,7670,0
|
|
20230907,191800,479280870,7670,7670,7670,7670,0
|
|
20230907,191700,479280870,7670,7670,7670,7670,0
|
|
20230907,191600,479280870,7670,7670,7670,7670,0
|
|
20230907,191500,479280870,7670,7670,7670,7670,0
|
|
20230907,191400,479280870,7670,7670,7670,7670,0
|
|
20230907,191300,479280870,7670,7670,7670,7670,0
|
|
20230907,191200,479280870,7670,7670,7670,7670,0
|
|
20230907,191100,479280870,7670,7670,7670,7670,0
|
|
20230907,191000,479280870,7670,7670,7670,7670,0
|
|
20230907,190900,479280870,7670,7670,7670,7670,0
|
|
20230907,190800,479280870,7670,7670,7670,7670,0
|
|
20230907,190700,479280870,7670,7670,7670,7670,0
|
|
20230907,190600,479280870,7670,7670,7670,7670,0
|
|
20230907,190500,479280870,7670,7670,7670,7670,0
|
|
20230907,190400,479280870,7670,7670,7670,7670,0
|
|
20230907,190300,479280870,7670,7670,7670,7670,0
|
|
20230907,190200,479280870,7670,7670,7670,7670,648
|
|
20230907,190100,479280870,7670,7670,7670,7670,0
|
|
20230907,190000,479280870,7670,7670,7670,7670,0
|
|
20230907,185900,479280870,7670,7670,7670,7670,0
|
|
20230907,185800,479280870,7670,7670,7670,7670,0
|
|
20230907,185700,479280870,7670,7670,7670,7670,0
|
|
20230907,185600,479280870,7670,7670,7670,7670,0
|
|
20230907,185500,479280870,7670,7670,7670,7670,0
|
|
20230907,185400,479280870,7670,7670,7670,7670,0
|
|
20230907,185300,479280870,7670,7670,7670,7670,0
|
|
20230907,185200,479280870,7670,7670,7670,7670,0
|
|
20230907,185100,479280870,7670,7670,7670,7670,0
|
|
20230907,185000,479280870,7670,7670,7670,7670,0
|
|
20230907,184900,479280870,7670,7670,7670,7670,0
|
|
20230907,184800,479280870,7670,7670,7670,7670,0
|
|
20230907,184700,479280870,7670,7670,7670,7670,0
|
|
20230907,184600,479280870,7670,7670,7670,7670,0
|
|
20230907,184500,479280870,7670,7670,7670,7670,0
|
|
20230907,184400,479280870,7670,7670,7670,7670,0
|
|
20230907,184300,479280870,7670,7670,7670,7670,0
|
|
20230907,184200,479280870,7670,7670,7670,7670,0
|
|
20230907,184100,479280870,7670,7670,7670,7670,0
|
|
20230907,184000,479280870,7670,7670,7670,7670,0
|
|
20230907,183900,479280870,7670,7670,7670,7670,0
|
|
20230907,183800,479280870,7670,7670,7670,7670,0
|
|
20230907,183700,479280870,7670,7670,7670,7670,0
|
|
20230907,183600,479280870,7670,7670,7670,7670,0
|
|
20230907,183500,479280870,7670,7670,7670,7670,0
|
|
20230907,183400,479280870,7670,7670,7670,7670,0
|
|
20230907,183300,479280870,7670,7670,7670,7670,0
|
|
20230907,183200,479280870,7670,7670,7670,7670,648
|
|
20230907,183100,479280870,7670,7670,7670,7670,0
|
|
20230907,183000,479280870,7670,7670,7670,7670,0
|
|
20230907,182900,479280870,7670,7670,7670,7670,0
|
|
20230907,182800,479280870,7670,7670,7670,7670,0
|
|
20230907,182700,479280870,7670,7670,7670,7670,0
|
|
20230907,182600,479280870,7670,7670,7670,7670,0
|
|
20230907,182500,479280870,7670,7670,7670,7670,0
|
|
20230907,182400,479280870,7670,7670,7670,7670,0
|
|
20230907,182300,479280870,7670,7670,7670,7670,0
|
|
20230907,182200,479280870,7670,7670,7670,7670,0
|
|
20230907,182100,479280870,7670,7670,7670,7670,0
|
|
20230907,182000,479280870,7670,7670,7670,7670,0
|
|
20230907,181900,479280870,7670,7670,7670,7670,0
|
|
20230907,181800,479280870,7670,7670,7670,7670,0
|
|
20230907,181700,479280870,7670,7670,7670,7670,0
|
|
20230907,181600,479280870,7670,7670,7670,7670,0
|
|
20230907,181500,479280870,7670,7670,7670,7670,0
|
|
20230907,181400,479280870,7670,7670,7670,7670,0
|
|
20230907,181300,479280870,7670,7670,7670,7670,0
|
|
20230907,181200,479280870,7670,7670,7670,7670,0
|
|
20230907,181100,479280870,7670,7670,7670,7670,0
|
|
20230907,181000,479280870,7670,7670,7670,7670,0
|
|
20230907,180900,479280870,7670,7670,7670,7670,0
|
|
20230907,180800,479280870,7670,7670,7670,7670,0
|
|
20230907,180700,479280870,7670,7670,7670,7670,0
|
|
20230907,180600,479280870,7670,7670,7670,7670,0
|
|
20230907,180500,479280870,7670,7670,7670,7670,0
|
|
20230907,180400,479280870,7670,7670,7670,7670,0
|
|
20230907,180300,479280870,7670,7670,7670,7670,0
|
|
20230907,180200,479280870,7670,7670,7670,7670,648
|
|
20230907,180100,479280870,7670,7670,7670,7670,0
|
|
20230907,180000,479280870,7670,7670,7670,7670,0
|
|
20230907,175900,479280870,7670,7670,7670,7670,0
|
|
20230907,175800,479280870,7670,7670,7670,7670,0
|
|
20230907,175700,479280870,7670,7670,7670,7670,0
|
|
20230907,175600,479280870,7670,7670,7670,7670,0
|
|
20230907,175500,479280870,7670,7670,7670,7670,0
|
|
20230907,175400,479280870,7670,7670,7670,7670,0
|
|
20230907,175300,479280870,7670,7670,7670,7670,0
|
|
20230907,175200,479280870,7670,7670,7670,7670,0
|
|
20230907,175100,479280870,7670,7670,7670,7670,0
|
|
20230907,175000,479280870,7670,7670,7670,7670,0
|
|
20230907,174900,479280870,7670,7670,7670,7670,0
|
|
20230907,174800,479280870,7670,7670,7670,7670,0
|
|
20230907,174700,479280870,7670,7670,7670,7670,0
|
|
20230907,174600,479280870,7670,7670,7670,7670,0
|
|
20230907,174500,479280870,7670,7670,7670,7670,0
|
|
20230907,174400,479280870,7670,7670,7670,7670,0
|
|
20230907,174300,479280870,7670,7670,7670,7670,0
|
|
20230907,174200,479280870,7670,7670,7670,7670,0
|
|
20230907,174100,479280870,7670,7670,7670,7670,0
|
|
20230907,174000,479280870,7670,7670,7670,7670,0
|
|
20230907,173900,479280870,7670,7670,7670,7670,0
|
|
20230907,173800,479280870,7670,7670,7670,7670,0
|
|
20230907,173700,479280870,7670,7670,7670,7670,0
|
|
20230907,173600,479280870,7670,7670,7670,7670,0
|
|
20230907,173500,479280870,7670,7670,7670,7670,0
|
|
20230907,173400,479280870,7670,7670,7670,7670,0
|
|
20230907,173300,479280870,7670,7670,7670,7670,0
|
|
20230907,173200,479280870,7670,7670,7670,7670,648
|
|
20230907,173100,479280870,7670,7670,7670,7670,0
|
|
20230907,173000,479280870,7670,7670,7670,7670,0
|
|
20230907,172900,479280870,7670,7670,7670,7670,0
|
|
20230907,172800,479280870,7670,7670,7670,7670,0
|
|
20230907,172700,479280870,7670,7670,7670,7670,0
|
|
20230907,172600,479280870,7670,7670,7670,7670,0
|
|
20230907,172500,479280870,7670,7670,7670,7670,0
|
|
20230907,172400,479280870,7670,7670,7670,7670,0
|
|
20230907,172300,479280870,7670,7670,7670,7670,0
|
|
20230907,172200,479280870,7670,7670,7670,7670,0
|
|
20230907,172100,479280870,7670,7670,7670,7670,0
|
|
20230907,172000,479280870,7670,7670,7670,7670,0
|
|
20230907,171900,479280870,7670,7670,7670,7670,0
|
|
20230907,171800,479280870,7670,7670,7670,7670,0
|
|
20230907,171700,479280870,7670,7670,7670,7670,0
|
|
20230907,171600,479280870,7670,7670,7670,7670,0
|
|
20230907,171500,479280870,7670,7670,7670,7670,0
|
|
20230907,171400,479280870,7670,7670,7670,7670,0
|
|
20230907,171300,479280870,7670,7670,7670,7670,0
|
|
20230907,171200,479280870,7670,7670,7670,7670,0
|
|
20230907,171100,479280870,7670,7670,7670,7670,0
|
|
20230907,171000,479280870,7670,7670,7670,7670,0
|
|
20230907,170900,479280870,7670,7670,7670,7670,0
|
|
20230907,170800,479280870,7670,7670,7670,7670,0
|
|
20230907,170700,479280870,7670,7670,7670,7670,0
|
|
20230907,170600,479280870,7670,7670,7670,7670,0
|
|
20230907,170500,479280870,7670,7670,7670,7670,0
|
|
20230907,170400,479280870,7670,7670,7670,7670,0
|
|
20230907,170300,479280870,7670,7670,7670,7670,0
|
|
20230907,170200,479280870,7670,7670,7670,7670,648
|
|
20230907,170100,479280870,7670,7670,7670,7670,0
|
|
20230907,170000,479280870,7670,7670,7670,7670,0
|
|
20230907,165900,479280870,7670,7670,7670,7670,0
|
|
20230907,165800,479280870,7670,7670,7670,7670,0
|
|
20230907,165700,479280870,7670,7670,7670,7670,0
|
|
20230907,165600,479280870,7670,7670,7670,7670,0
|
|
20230907,165500,479280870,7670,7670,7670,7670,0
|
|
20230907,165400,479280870,7670,7670,7670,7670,0
|
|
20230907,165300,479280870,7670,7670,7670,7670,0
|
|
20230907,165200,479280870,7670,7670,7670,7670,0
|
|
20230907,165100,479280870,7670,7670,7670,7670,0
|
|
20230907,165000,479280870,7670,7670,7670,7670,0
|
|
20230907,164900,479280870,7670,7670,7670,7670,0
|
|
20230907,164800,479280870,7670,7670,7670,7670,0
|
|
20230907,164700,479280870,7670,7670,7670,7670,0
|
|
20230907,164600,479280870,7670,7670,7670,7670,0
|
|
20230907,164500,479280870,7670,7670,7670,7670,0
|
|
20230907,164400,479280870,7670,7670,7670,7670,0
|
|
20230907,164300,479280870,7670,7670,7670,7670,0
|
|
20230907,164200,479280870,7670,7670,7670,7670,0
|
|
20230907,164100,479280870,7670,7670,7670,7670,0
|
|
20230907,164000,479280870,7670,7670,7670,7670,0
|
|
20230907,163900,479280870,7670,7670,7670,7670,0
|
|
20230907,163800,479280870,7670,7670,7670,7670,0
|
|
20230907,163700,479280870,7670,7670,7670,7670,0
|
|
20230907,163600,479280870,7670,7670,7670,7670,0
|
|
20230907,163500,479280870,7670,7670,7670,7670,0
|
|
20230907,163400,479280870,7670,7670,7670,7670,0
|
|
20230907,163300,479280870,7670,7670,7670,7670,0
|
|
20230907,163200,479280870,7670,7670,7670,7670,648
|
|
20230907,163100,479280870,7670,7670,7670,7670,0
|
|
20230907,163000,479280870,7670,7670,7670,7670,0
|
|
20230907,162900,479280870,7670,7670,7670,7670,0
|
|
20230907,162800,479280870,7670,7670,7670,7670,0
|
|
20230907,162700,479280870,7670,7670,7670,7670,0
|
|
20230907,162600,479280870,7670,7670,7670,7670,0
|
|
20230907,162500,479280870,7670,7670,7670,7670,0
|
|
20230907,162400,479280870,7670,7670,7670,7670,0
|
|
20230907,162300,479280870,7670,7670,7670,7670,0
|
|
20230907,162200,479280870,7670,7670,7670,7670,0
|
|
20230907,162100,479280870,7670,7670,7670,7670,0
|
|
20230907,162000,479280870,7670,7670,7670,7670,0
|
|
20230907,161900,479280870,7670,7670,7670,7670,0
|
|
20230907,161800,479280870,7670,7670,7670,7670,0
|
|
20230907,161700,479280870,7670,7670,7670,7670,0
|
|
20230907,161600,479280870,7670,7670,7670,7670,0
|
|
20230907,161500,479280870,7670,7670,7670,7670,0
|
|
20230907,161400,479280870,7670,7670,7670,7670,0
|
|
20230907,161300,479280870,7670,7670,7670,7670,0
|
|
20230907,161200,479280870,7670,7670,7670,7670,0
|
|
20230907,161100,479280870,7670,7670,7670,7670,0
|
|
20230907,161000,479280870,7670,7670,7670,7670,0
|
|
20230907,160900,479280870,7670,7670,7670,7670,0
|
|
20230907,160800,479280870,7670,7670,7670,7670,0
|
|
20230907,160700,479280870,7670,7670,7670,7670,0
|
|
20230907,160600,479280870,7670,7670,7670,7670,0
|
|
20230907,160500,479280870,7670,7670,7670,7670,0
|
|
20230907,160400,479280870,7670,7670,7670,7670,0
|
|
20230907,160300,479280870,7670,7670,7670,7670,0
|
|
20230907,160200,479280870,7670,7670,7670,7670,648
|
|
20230907,160100,479280870,7670,7670,7670,7670,0
|
|
20230907,160000,479280870,7670,7670,7670,7670,0
|
|
20230907,155900,479280870,7670,7670,7670,7670,0
|
|
20230907,155800,479280870,7670,7670,7670,7670,0
|
|
20230907,155700,479280870,7670,7670,7670,7670,0
|
|
20230907,155600,479280870,7670,7670,7670,7670,0
|
|
20230907,155500,479280870,7670,7670,7670,7670,0
|
|
20230907,155400,479280870,7670,7670,7670,7670,0
|
|
20230907,155300,479280870,7670,7670,7670,7670,0
|
|
20230907,155200,479280870,7670,7670,7670,7670,0
|
|
20230907,155100,479280870,7670,7670,7670,7670,0
|
|
20230907,155000,479280870,7670,7670,7670,7670,0
|
|
20230907,154900,479280870,7670,7670,7670,7670,0
|
|
20230907,154800,479280870,7670,7670,7670,7670,0
|
|
20230907,154700,479280870,7670,7670,7670,7670,0
|
|
20230907,154600,479280870,7670,7670,7670,7670,0
|
|
20230907,154500,479280870,7670,7670,7670,7670,0
|
|
20230907,154400,479280870,7670,7670,7670,7670,0
|
|
20230907,154300,479280870,7670,7670,7670,7670,0
|
|
20230907,154200,479280870,7670,7670,7670,7670,0
|
|
20230907,154100,479280870,7670,7670,7670,7670,0
|
|
20230907,154000,479280870,7670,7670,7670,7670,0
|
|
20230907,153900,479280870,7670,7670,7670,7670,0
|
|
20230907,153800,479280870,7670,7670,7670,7670,0
|
|
20230907,153700,479280870,7670,7670,7670,7670,0
|
|
20230907,153600,479280870,7670,7670,7670,7670,0
|
|
20230907,153500,479280870,7670,7670,7670,7670,0
|
|
20230907,153400,479280870,7670,7670,7670,7670,0
|
|
20230907,153300,479280870,7670,7670,7670,7670,0
|
|
20230907,153200,479280870,7670,7670,7670,7670,648
|
|
20230907,153100,479280870,7670,7670,7670,7670,0
|
|
20230907,153000,479280870,7670,7670,7670,7670,648
|
|
20230907,152900,474310710,7660,7660,7660,7660,0
|
|
20230907,152800,474310710,7660,7660,7660,7660,0
|
|
20230907,152700,474310710,7660,7660,7660,7660,0
|
|
20230907,152600,474310710,7660,7660,7660,7660,0
|
|
20230907,152500,474310710,7660,7660,7660,7660,0
|
|
20230907,152400,474310710,7660,7660,7660,7660,0
|
|
20230907,152300,474310710,7660,7660,7660,7660,0
|
|
20230907,152200,474310710,7660,7660,7660,7660,0
|
|
20230907,152100,474310710,7660,7660,7660,7660,0
|
|
20230907,152000,474310710,7660,7660,7660,7660,0
|
|
20230907,151900,474310710,7660,7640,7660,7640,248
|
|
20230907,151800,472412530,7610,7610,7610,7610,0
|
|
20230907,151700,472412530,7610,7610,7620,7610,82
|
|
20230907,151600,471788490,7620,7620,7620,7620,23
|
|
20230907,151500,471613230,7620,7620,7620,7620,10
|
|
20230907,151400,471537030,7610,7610,7610,7610,54
|
|
20230907,151300,471126090,7610,7610,7610,7610,56
|
|
20230907,151200,470699930,7610,7610,7610,7610,56
|
|
20230907,151100,470273770,7610,7610,7610,7600,226
|
|
20230907,151000,468554480,7610,7610,7610,7610,55
|
|
20230907,150900,468135930,7610,7610,7610,7610,69
|
|
20230907,150800,467610840,7610,7610,7610,7610,0
|
|
20230907,150700,467610840,7610,7610,7610,7610,54
|
|
20230907,150600,467199900,7600,7600,7600,7600,59
|
|
20230907,150500,466751500,7610,7600,7610,7600,98
|
|
20230907,150400,466006260,7600,7600,7600,7600,60
|
|
20230907,150300,465550260,7600,7610,7610,7600,207
|
|
20230907,150200,463976990,7610,7600,7610,7600,102
|
|
20230907,150100,463201360,7600,7600,7600,7600,53
|
|
20230907,150000,462798560,7600,7600,7610,7600,561
|
|
20230907,145900,458534950,7600,7600,7600,7600,0
|
|
20230907,145800,458534950,7600,7610,7610,7600,62
|
|
20230907,145700,458063730,7610,7610,7610,7610,58
|
|
20230907,145600,457622350,7610,7610,7610,7610,13
|
|
20230907,145500,457523420,7610,7610,7610,7610,58
|
|
20230907,145400,457082040,7610,7610,7610,7610,58
|
|
20230907,145300,456640660,7610,7610,7610,7610,56
|
|
20230907,145200,456214500,7640,7600,7640,7600,64
|
|
20230907,145100,455727940,7600,7600,7600,7600,59
|
|
20230907,145000,455279540,7600,7600,7600,7600,5
|
|
20230907,144900,455241540,7600,7600,7600,7600,53
|
|
20230907,144800,454838740,7600,7600,7600,7600,61
|
|
20230907,144700,454375140,7600,7600,7600,7600,56
|
|
20230907,144600,453949540,7610,7610,7610,7610,66
|
|
20230907,144500,453447280,7610,7620,7640,7610,264
|
|
20230907,144400,451432480,7600,7600,7600,7600,65
|
|
20230907,144300,450938480,7600,7600,7600,7600,552
|
|
20230907,144200,446743280,7600,7600,7600,7600,63
|
|
20230907,144100,446264480,7600,7600,7600,7600,0
|
|
20230907,144000,446264480,7600,7600,7600,7600,58
|
|
20230907,143900,445823680,7600,7600,7600,7600,59
|
|
20230907,143800,445375280,7600,7600,7600,7600,58
|
|
20230907,143700,444934480,7600,7600,7600,7600,59
|
|
20230907,143600,444486080,7600,7610,7610,7600,58
|
|
20230907,143500,444045270,7600,7600,7600,7600,58
|
|
20230907,143400,443604470,7600,7600,7600,7600,58
|
|
20230907,143300,443163670,7610,7610,7610,7610,56
|
|
20230907,143200,442737510,7610,7610,7610,7610,4
|
|
20230907,143100,442707070,7610,7610,7610,7610,107
|
|
20230907,143000,441892800,7600,7600,7600,7600,63
|
|
20230907,142900,441414000,7600,7600,7600,7600,54
|
|
20230907,142800,441003600,7600,7590,7600,7590,65
|
|
20230907,142700,440510190,7600,7600,7600,7600,51
|
|
20230907,142600,440122590,7590,7590,7590,7590,62
|
|
20230907,142500,439652010,7590,7590,7590,7590,55
|
|
20230907,142400,439234560,7600,7600,7600,7600,1510
|
|
20230907,142300,427758560,7600,7600,7600,7600,56
|
|
20230907,142200,427332960,7600,7600,7600,7600,60
|
|
20230907,142100,426876960,7590,7590,7590,7590,60
|
|
20230907,142000,426421560,7590,7600,7600,7590,57
|
|
20230907,141900,425988880,7600,7600,7600,7600,1509
|
|
20230907,141800,414520480,7600,7600,7610,7600,751
|
|
20230907,141700,408809710,7600,7610,7610,7600,1240
|
|
20230907,141600,399383880,7610,7610,7610,7610,60
|
|
20230907,141500,398927280,7610,7610,7610,7610,0
|
|
20230907,141400,398927280,7610,7610,7610,7610,62
|
|
20230907,141300,398455460,7610,7620,7620,7610,85
|
|
20230907,141200,397808300,7610,7610,7610,7610,64
|
|
20230907,141100,397321260,7610,7620,7620,7610,289
|
|
20230907,141000,395121740,7620,7620,7620,7620,63
|
|
20230907,140900,394641680,7620,7620,7620,7620,53
|
|
20230907,140800,394237820,7620,7620,7620,7620,62
|
|
20230907,140700,393765380,7610,7610,7610,7610,54
|
|
20230907,140600,393354440,7610,7610,7610,7610,5
|
|
20230907,140500,393316390,7610,7630,7630,7610,65
|
|
20230907,140400,392821660,7610,7610,7610,7610,56
|
|
20230907,140300,392395500,7610,7610,7610,7610,59
|
|
20230907,140200,391946510,7610,7610,7610,7610,57
|
|
20230907,140100,391512740,7610,7610,7620,7610,64
|
|
20230907,140000,391025690,7620,7610,7620,7610,59
|
|
20230907,135900,390576640,7610,7610,7610,7610,61
|
|
20230907,135800,390112430,7600,7600,7600,7600,59
|
|
20230907,135700,389664030,7660,7600,7660,7600,104
|
|
20230907,135600,388869720,7600,7600,7600,7600,65
|
|
20230907,135500,388375720,7610,7600,7610,7600,77
|
|
20230907,135400,387790360,7600,7600,7600,7600,66
|
|
20230907,135300,387288760,7600,7600,7600,7600,59
|
|
20230907,135200,386840360,7600,7600,7600,7600,63
|
|
20230907,135100,386361560,7600,7600,7600,7600,64
|
|
20230907,135000,385875160,7600,7600,7610,7600,70
|
|
20230907,134900,385343140,7600,7600,7600,7600,9
|
|
20230907,134800,385274740,7600,7600,7600,7600,56
|
|
20230907,134700,384849140,7600,7600,7600,7600,219
|
|
20230907,134600,383184740,7600,7600,7600,7600,55
|
|
20230907,134500,382766740,7600,7600,7600,7600,69
|
|
20230907,134400,382242340,7610,7610,7610,7600,60
|
|
20230907,134300,381786310,7610,7600,7610,7600,68
|
|
20230907,134200,381269490,7600,7600,7600,7600,59
|
|
20230907,134100,380821090,7600,7610,7610,7600,23
|
|
20230907,134000,380646150,7610,7610,7610,7610,6
|
|
20230907,133900,380600490,7600,7600,7610,7600,62
|
|
20230907,133800,380129280,7600,7610,7610,7600,59
|
|
20230907,133700,379680870,7610,7600,7610,7600,70
|
|
20230907,133600,379148850,7600,7600,7600,7600,64
|
|
20230907,133500,378662450,7600,7600,7600,7600,62
|
|
20230907,133400,378191250,7610,7600,7610,7600,61
|
|
20230907,133300,377727600,7600,7600,7600,7600,64
|
|
20230907,133200,377241200,7600,7600,7600,7600,61
|
|
20230907,133100,376777600,7600,7590,7600,7590,59
|
|
20230907,133000,376329300,7590,7590,7590,7590,59
|
|
20230907,132900,375881490,7590,7590,7590,7590,66
|
|
20230907,132800,375380550,7590,7590,7590,7590,59
|
|
20230907,132700,374932740,7590,7590,7590,7590,69
|
|
20230907,132600,374409030,7590,7600,7600,7590,56
|
|
20230907,132500,373983980,7600,7590,7600,7590,66
|
|
20230907,132400,373483030,7600,7590,7600,7590,63
|
|
20230907,132300,373004840,7590,7590,7590,7590,75
|
|
20230907,132200,372435590,7590,7590,7590,7590,0
|
|
20230907,132100,372435590,7590,7590,7590,7590,63
|
|
20230907,132000,371957420,7590,7590,7590,7590,118
|
|
20230907,131900,371061800,7590,7600,7600,7590,60
|
|
20230907,131800,370606370,7600,7600,7600,7590,79
|
|
20230907,131700,370006620,7590,7590,7590,7590,61
|
|
20230907,131600,369543630,7590,7590,7590,7590,67
|
|
20230907,131500,369035100,7600,7590,7600,7590,58
|
|
20230907,131400,368594870,7600,7600,7600,7590,81
|
|
20230907,131300,367979320,7610,7600,7610,7590,80
|
|
20230907,131200,367370850,7590,7590,7590,7590,64
|
|
20230907,131100,366885090,7590,7590,7600,7590,67
|
|
20230907,131000,366376550,7600,7600,7600,7600,33
|
|
20230907,130900,366125750,7600,7590,7600,7590,79
|
|
20230907,130800,365526020,7590,7590,7590,7590,58
|
|
20230907,130700,365085800,7590,7590,7590,7590,67
|
|
20230907,130600,364577270,7590,7590,7590,7590,58
|
|
20230907,130500,364137050,7590,7590,7590,7590,8
|
|
20230907,130400,364076330,7590,7590,7600,7590,437
|
|
20230907,130300,360759280,7580,7580,7580,7580,53
|
|
20230907,130200,360357540,7590,7590,7590,7590,67
|
|
20230907,130100,359849010,7590,7580,7590,7580,68
|
|
20230907,130000,359333470,7580,7580,7580,7580,61
|
|
20230907,125900,358871090,7580,7600,7600,7580,70
|
|
20230907,125800,358340310,7590,7600,7600,7590,342
|
|
20230907,125700,355744190,7600,7590,7600,7590,73
|
|
20230907,125600,355189980,7590,7590,7590,7590,4
|
|
20230907,125500,355159620,7590,7600,7600,7590,71
|
|
20230907,125400,354620680,7590,7590,7600,7590,60
|
|
20230907,125300,354165270,7590,7590,7590,7590,68
|
|
20230907,125200,353649150,7590,7600,7600,7590,112
|
|
20230907,125100,352798490,7590,7600,7600,7590,117
|
|
20230907,125000,351909370,7600,7590,7600,7590,194
|
|
20230907,124900,350435560,7600,7610,7610,7600,45
|
|
20230907,124800,350093510,7610,7610,7610,7600,67
|
|
20230907,124700,349583680,7610,7600,7610,7600,15
|
|
20230907,124600,349469580,7590,7600,7600,7590,68
|
|
20230907,124500,348953410,7600,7600,7600,7600,62
|
|
20230907,124400,348482210,7600,7600,7600,7600,65
|
|
20230907,124300,347988210,7610,7600,7610,7600,58
|
|
20230907,124200,347547400,7610,7610,7610,7600,118
|
|
20230907,124100,346650110,7610,7610,7610,7600,62
|
|
20230907,124000,346178850,7610,7600,7610,7600,72
|
|
20230907,123900,345631640,7600,7600,7600,7600,60
|
|
20230907,123800,345175640,7600,7600,7600,7600,8
|
|
20230907,123700,345114840,7610,7610,7610,7610,26
|
|
20230907,123600,344916980,7610,7610,7610,7610,60
|
|
20230907,123500,344460380,7610,7620,7620,7610,15
|
|
20230907,123400,344346130,7630,7600,7630,7600,166
|
|
20230907,123300,343082940,7590,7590,7590,7590,68
|
|
20230907,123200,342566820,7580,7590,7590,7580,64
|
|
20230907,123100,342081120,7590,7600,7600,7590,644
|
|
20230907,123000,337190370,7600,7590,7600,7590,105
|
|
20230907,122900,336393380,7600,7580,7600,7570,102
|
|
20230907,122800,335620760,7570,7560,7570,7560,114
|
|
20230907,122700,334758360,7560,7600,7600,7560,3482
|
|
20230907,122600,308395270,7600,7620,7620,7600,1067
|
|
20230907,122500,300276970,7620,7620,7620,7620,101
|
|
20230907,122400,299507350,7620,7610,7620,7610,131
|
|
20230907,122300,298509170,7610,7610,7610,7610,58
|
|
20230907,122200,298067790,7620,7610,7620,7610,68
|
|
20230907,122100,297550280,7610,7610,7620,7610,20
|
|
20230907,122000,297398070,7610,7620,7620,7610,62
|
|
20230907,121900,296926180,7610,7610,7610,7610,635
|
|
20230907,121800,292093830,7620,7620,7620,7610,68
|
|
20230907,121700,291576270,7610,7620,7620,7610,62
|
|
20230907,121600,291104430,7610,7620,7620,7610,24
|
|
20230907,121500,290921660,7620,7620,7620,7610,56
|
|
20230907,121400,290494990,7630,7620,7630,7620,63
|
|
20230907,121300,290014910,7620,7620,7620,7620,66
|
|
20230907,121200,289511990,7620,7620,7620,7620,10
|
|
20230907,121100,289435790,7620,7630,7630,7620,56
|
|
20230907,121000,289009060,7620,7620,7620,7620,67
|
|
20230907,120900,288498520,7630,7620,7630,7620,55
|
|
20230907,120800,288079410,7620,7630,7640,7620,166
|
|
20230907,120700,286813430,7640,7630,7640,7630,120
|
|
20230907,120600,285897770,7630,7630,7630,7630,167
|
|
20230907,120500,284623560,7630,7630,7640,7630,68
|
|
20230907,120400,284104710,7630,7630,7630,7630,71
|
|
20230907,120300,283562980,7630,7630,7630,7630,46
|
|
20230907,120200,283212000,7620,7620,7620,7620,60
|
|
20230907,120100,282754800,7620,7620,7620,7620,61
|
|
20230907,120000,282289980,7620,7620,7620,7620,64
|
|
20230907,115900,281802300,7620,7620,7620,7620,65
|
|
20230907,115800,281307000,7620,7620,7620,7620,61
|
|
20230907,115700,280842180,7620,7620,7620,7620,64
|
|
20230907,115600,280354500,7620,7620,7620,7620,61
|
|
20230907,115500,279889680,7630,7620,7630,7620,64
|
|
20230907,115400,279401990,7620,7620,7620,7620,10
|
|
20230907,115300,279325790,7620,7620,7620,7620,53
|
|
20230907,115200,278921930,7620,7630,7630,7620,69
|
|
20230907,115100,278396140,7620,7620,7620,7620,157
|
|
20230907,115000,277199800,7620,7630,7650,7620,58
|
|
20230907,114900,276757800,7620,7630,7630,7620,74
|
|
20230907,114800,276193220,7630,7630,7630,7630,120
|
|
20230907,114700,275277620,7630,7620,7630,7620,62
|
|
20230907,114600,274805070,7630,7630,7630,7630,142
|
|
20230907,114500,273721610,7630,7640,7650,7630,1004
|
|
20230907,114400,266051620,7640,7660,7660,7640,54
|
|
20230907,114300,265639040,7650,7650,7650,7650,187
|
|
20230907,114200,264208490,7650,7650,7650,7650,56
|
|
20230907,114100,263780090,7650,7650,7650,7650,63
|
|
20230907,114000,263298140,7650,7660,7660,7650,93
|
|
20230907,113900,262586560,7650,7650,7650,7650,64
|
|
20230907,113800,262096960,7650,7650,7650,7650,54
|
|
20230907,113700,261683860,7660,7650,7660,7650,37
|
|
20230907,113600,261400670,7640,7640,7640,7640,58
|
|
20230907,113500,260957550,7640,7640,7640,7640,54
|
|
20230907,113400,260544990,7650,7650,7650,7650,50
|
|
20230907,113300,260162490,7640,7660,7660,7640,35
|
|
20230907,113200,259894490,7660,7660,7660,7660,66
|
|
20230907,113100,259388930,7660,7660,7660,7660,0
|
|
20230907,113000,259388930,7660,7650,7660,7650,188
|
|
20230907,112900,257949160,7650,7650,7650,7650,0
|
|
20230907,112800,257949160,7650,7650,7650,7650,0
|
|
20230907,112700,257949160,7650,7650,7650,7650,0
|
|
20230907,112600,257949160,7650,7650,7650,7650,0
|
|
20230907,112500,257949160,7650,7650,7650,7650,87
|
|
20230907,112400,257283610,7660,7660,7660,7660,1
|
|
20230907,112300,257275950,7650,7650,7650,7650,300
|
|
20230907,112200,254980950,7650,7650,7650,7650,200
|
|
20230907,112100,253450950,7660,7660,7660,7660,54
|
|
20230907,112000,253037310,7670,7670,7670,7670,14
|
|
20230907,111900,252929930,7670,7670,7670,7670,0
|
|
20230907,111800,252929930,7670,7670,7670,7670,101
|
|
20230907,111700,252155260,7670,7650,7670,7650,37
|
|
20230907,111600,251872190,7650,7650,7650,7650,1
|
|
20230907,111500,251864540,7650,7650,7650,7650,0
|
|
20230907,111400,251864540,7650,7650,7650,7650,13
|
|
20230907,111300,251765090,7650,7650,7650,7650,20
|
|
20230907,111200,251612090,7650,7650,7650,7650,0
|
|
20230907,111100,251612090,7650,7650,7650,7650,0
|
|
20230907,111000,251612090,7650,7650,7650,7650,0
|
|
20230907,110900,251612090,7650,7650,7650,7650,0
|
|
20230907,110800,251612090,7650,7650,7650,7650,0
|
|
20230907,110700,251612090,7650,7650,7650,7650,1
|
|
20230907,110600,251604440,7650,7650,7650,7650,0
|
|
20230907,110500,251604440,7650,7650,7650,7650,1
|
|
20230907,110400,251596790,7650,7650,7650,7650,10
|
|
20230907,110300,251520290,7650,7650,7650,7650,0
|
|
20230907,110200,251520290,7650,7670,7670,7650,1306
|
|
20230907,110100,241529230,7670,7670,7670,7670,3
|
|
20230907,110000,241506220,7670,7670,7670,7670,13
|
|
20230907,105900,241406510,7670,7670,7670,7670,1
|
|
20230907,105800,241398840,7670,7670,7670,7670,1
|
|
20230907,105700,241391170,7670,7670,7670,7670,0
|
|
20230907,105600,241391170,7670,7670,7670,7670,0
|
|
20230907,105500,241391170,7670,7670,7670,7670,10
|
|
20230907,105400,241314470,7650,7650,7650,7650,0
|
|
20230907,105300,241314470,7650,7650,7650,7650,0
|
|
20230907,105200,241314470,7650,7650,7650,7650,0
|
|
20230907,105100,241314470,7650,7650,7650,7650,266
|
|
20230907,105000,239279570,7650,7650,7650,7650,0
|
|
20230907,104900,239279570,7650,7650,7650,7650,0
|
|
20230907,104800,239279570,7650,7600,7650,7590,3337
|
|
20230907,104700,213792400,7590,7630,7630,7590,5665
|
|
20230907,104600,170708160,7650,7650,7650,7650,0
|
|
20230907,104500,170708160,7650,7650,7650,7650,0
|
|
20230907,104400,170708160,7650,7650,7650,7650,5
|
|
20230907,104300,170669910,7650,7650,7650,7650,50
|
|
20230907,104200,170287410,7650,7650,7650,7650,0
|
|
20230907,104100,170287410,7650,7650,7650,7650,0
|
|
20230907,104000,170287410,7650,7650,7650,7650,17
|
|
20230907,103900,170157360,7650,7640,7650,7630,638
|
|
20230907,103800,165286480,7650,7650,7650,7650,1030
|
|
20230907,103700,157406980,7640,7640,7640,7640,233
|
|
20230907,103600,155626860,7650,7670,7670,7650,2281
|
|
20230907,103500,138164220,7670,7680,7680,7670,2189
|
|
20230907,103400,121360630,7690,7690,7690,7690,1
|
|
20230907,103300,121352940,7680,7680,7680,7680,0
|
|
20230907,103200,121352940,7680,7680,7680,7680,2
|
|
20230907,103100,121337580,7700,7700,7700,7700,1
|
|
20230907,103000,121329880,7700,7700,7700,7700,10
|
|
20230907,102900,121252880,7700,7700,7700,7700,0
|
|
20230907,102800,121252880,7700,7700,7700,7700,0
|
|
20230907,102700,121252880,7700,7700,7700,7700,1
|
|
20230907,102600,121245180,7680,7680,7680,7680,10
|
|
20230907,102500,121168380,7690,7690,7690,7690,0
|
|
20230907,102400,121168380,7690,7690,7690,7690,124
|
|
20230907,102300,120214820,7690,7690,7690,7690,906
|
|
20230907,102200,113247680,7690,7690,7690,7690,0
|
|
20230907,102100,113247680,7690,7690,7690,7690,0
|
|
20230907,102000,113247680,7690,7690,7690,7690,0
|
|
20230907,101900,113247680,7690,7690,7690,7690,0
|
|
20230907,101800,113247680,7690,7690,7690,7690,1
|
|
20230907,101700,113239990,7680,7680,7680,7680,9
|
|
20230907,101600,113170870,7680,7670,7680,7670,125
|
|
20230907,101500,112212010,7690,7680,7690,7680,31
|
|
20230907,101400,111973670,7680,7680,7680,7680,0
|
|
20230907,101300,111973670,7680,7680,7680,7680,8
|
|
20230907,101200,111912230,7690,7690,7690,7690,32
|
|
20230907,101100,111666150,7690,7690,7690,7690,0
|
|
20230907,101000,111666150,7690,7680,7690,7680,326
|
|
20230907,100900,109162420,7680,7680,7680,7680,29
|
|
20230907,100800,108939700,7680,7680,7680,7680,6
|
|
20230907,100700,108893620,7680,7680,7680,7680,3
|
|
20230907,100600,108870580,7680,7680,7680,7680,30
|
|
20230907,100500,108640180,7680,7680,7680,7680,0
|
|
20230907,100400,108640180,7680,7680,7680,7680,0
|
|
20230907,100300,108640180,7680,7680,7680,7680,17
|
|
20230907,100200,108509620,7670,7670,7670,7670,10
|
|
20230907,100100,108432920,7670,7670,7670,7670,500
|
|
20230907,100000,104597920,7700,7700,7700,7700,0
|
|
20230907,095900,104597920,7700,7700,7700,7700,2
|
|
20230907,095800,104582520,7690,7690,7690,7690,13
|
|
20230907,095700,104482550,7690,7690,7690,7690,4
|
|
20230907,095600,104451790,7680,7680,7680,7680,0
|
|
20230907,095500,104451790,7680,7680,7680,7680,3
|
|
20230907,095400,104428750,7680,7680,7680,7680,527
|
|
20230907,095300,100381390,7690,7690,7690,7690,3
|
|
20230907,095200,100358320,7730,7730,7730,7730,0
|
|
20230907,095100,100358320,7730,7730,7730,7730,0
|
|
20230907,095000,100358320,7730,7730,7730,7730,0
|
|
20230907,094900,100358320,7730,7730,7730,7730,1
|
|
20230907,094800,100350590,7680,7690,7730,7680,875
|
|
20230907,094700,93629340,7690,7690,7690,7690,51
|
|
20230907,094600,93237150,7690,7690,7690,7690,5
|
|
20230907,094500,93198700,7680,7690,7690,7680,791
|
|
20230907,094400,87118520,7700,7700,7700,7700,0
|
|
20230907,094300,87118520,7700,7700,7700,7700,0
|
|
20230907,094200,87118520,7700,7740,7740,7700,1339
|
|
20230907,094100,76802090,7720,7720,7740,7720,245
|
|
20230907,094000,74910650,7730,7730,7730,7730,225
|
|
20230907,093900,73171400,7740,7740,7740,7740,0
|
|
20230907,093800,73171400,7740,7740,7740,7740,204
|
|
20230907,093700,71592440,7730,7730,7730,7730,36
|
|
20230907,093600,71314160,7750,7770,7770,7740,61
|
|
20230907,093500,70840510,7730,7730,7730,7730,0
|
|
20230907,093400,70840510,7730,7730,7730,7730,229
|
|
20230907,093300,69070340,7770,7770,7770,7770,0
|
|
20230907,093200,69070340,7770,7770,7770,7770,1
|
|
20230907,093100,69062570,7780,7780,7780,7780,0
|
|
20230907,093000,69062570,7780,7780,7780,7780,0
|
|
20230907,092900,69062570,7780,7780,7780,7780,0
|
|
20230907,092800,69062570,7780,7780,7780,7780,0
|
|
20230907,092700,69062570,7780,7740,7780,7740,235
|
|
20230907,092600,67243590,7740,7780,7780,7740,497
|
|
20230907,092500,63392810,7780,7780,7780,7780,0
|
|
20230907,092400,63392810,7780,7780,7780,7740,1002
|
|
20230907,092300,55633250,7760,7760,7760,7760,0
|
|
20230907,092200,55633250,7760,7730,7760,7730,1092
|
|
20230907,092100,47164540,7730,7730,7730,7730,100
|
|
20230907,092000,46391540,7730,7720,7730,7720,35
|
|
20230907,091900,46121050,7690,7700,7700,7690,115
|
|
20230907,091800,45236100,7720,7710,7720,7710,526
|
|
20230907,091700,41180440,7650,7650,7650,7650,0
|
|
20230907,091600,41180440,7650,7650,7650,7650,0
|
|
20230907,091500,41180440,7650,7650,7650,7650,0
|
|
20230907,091400,41180440,7650,7650,7650,7650,0
|
|
20230907,091300,41180440,7650,7650,7650,7650,0
|
|
20230907,091200,41180440,7650,7690,7690,7650,599
|
|
20230907,091100,36587520,7690,7690,7690,7690,0
|
|
20230907,091000,36587520,7690,7690,7690,7690,137
|
|
20230907,090900,35533990,7690,7690,7690,7690,0
|
|
20230907,090800,35533990,7690,7690,7690,7690,12
|
|
20230907,090700,35441710,7690,7690,7690,7690,3
|
|
20230907,090600,35418640,7700,7690,7700,7690,247
|
|
20230907,090500,33517130,7690,7680,7690,7680,611
|
|
20230907,090400,28824020,7680,7670,7680,7670,122
|
|
20230907,090300,27887890,7680,7680,7680,7680,1
|
|
20230907,090200,27880210,7630,7600,7630,7500,1898
|
|
20230907,090100,13546320,7590,7660,7680,7590,1473
|
|
20230907,090000,2321170,7670,7730,7730,7670,301
|