660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195700,414416980,7940,7940,7940,7940,873
|
|
20230911,195600,414416980,7940,7940,7940,7940,0
|
|
20230911,195500,414416980,7940,7940,7940,7940,0
|
|
20230911,195400,414416980,7940,7940,7940,7940,0
|
|
20230911,195300,414416980,7940,7940,7940,7940,0
|
|
20230911,195200,414416980,7940,7940,7940,7940,0
|
|
20230911,195100,414416980,7940,7940,7940,7940,0
|
|
20230911,195000,414416980,7940,7940,7940,7940,0
|
|
20230911,194900,414416980,7940,7940,7940,7940,0
|
|
20230911,194800,414416980,7940,7940,7940,7940,0
|
|
20230911,194700,414416980,7940,7940,7940,7940,0
|
|
20230911,194600,414416980,7940,7940,7940,7940,0
|
|
20230911,194500,414416980,7940,7940,7940,7940,0
|
|
20230911,194400,414416980,7940,7940,7940,7940,0
|
|
20230911,194300,414416980,7940,7940,7940,7940,0
|
|
20230911,194200,414416980,7940,7940,7940,7940,0
|
|
20230911,194100,414416980,7940,7940,7940,7940,0
|
|
20230911,194000,414416980,7940,7940,7940,7940,0
|
|
20230911,193900,414416980,7940,7940,7940,7940,0
|
|
20230911,193800,414416980,7940,7940,7940,7940,0
|
|
20230911,193700,414416980,7940,7940,7940,7940,0
|
|
20230911,193600,414416980,7940,7940,7940,7940,0
|
|
20230911,193500,414416980,7940,7940,7940,7940,0
|
|
20230911,193400,414416980,7940,7940,7940,7940,0
|
|
20230911,193300,414416980,7940,7940,7940,7940,0
|
|
20230911,193200,414416980,7940,7940,7940,7940,0
|
|
20230911,193100,414416980,7940,7940,7940,7940,0
|
|
20230911,193000,414416980,7940,7940,7940,7940,0
|
|
20230911,192900,414416980,7940,7940,7940,7940,0
|
|
20230911,192800,414416980,7940,7940,7940,7940,0
|
|
20230911,192700,414416980,7940,7940,7940,7940,873
|
|
20230911,192600,414416980,7940,7940,7940,7940,0
|
|
20230911,192500,414416980,7940,7940,7940,7940,0
|
|
20230911,192400,414416980,7940,7940,7940,7940,0
|
|
20230911,192300,414416980,7940,7940,7940,7940,0
|
|
20230911,192200,414416980,7940,7940,7940,7940,0
|
|
20230911,192100,414416980,7940,7940,7940,7940,0
|
|
20230911,192000,414416980,7940,7940,7940,7940,0
|
|
20230911,191900,414416980,7940,7940,7940,7940,0
|
|
20230911,191800,414416980,7940,7940,7940,7940,0
|
|
20230911,191700,414416980,7940,7940,7940,7940,0
|
|
20230911,191600,414416980,7940,7940,7940,7940,0
|
|
20230911,191500,414416980,7940,7940,7940,7940,0
|
|
20230911,191400,414416980,7940,7940,7940,7940,0
|
|
20230911,191300,414416980,7940,7940,7940,7940,0
|
|
20230911,191200,414416980,7940,7940,7940,7940,0
|
|
20230911,191100,414416980,7940,7940,7940,7940,0
|
|
20230911,191000,414416980,7940,7940,7940,7940,0
|
|
20230911,190900,414416980,7940,7940,7940,7940,0
|
|
20230911,190800,414416980,7940,7940,7940,7940,0
|
|
20230911,190700,414416980,7940,7940,7940,7940,0
|
|
20230911,190600,414416980,7940,7940,7940,7940,0
|
|
20230911,190500,414416980,7940,7940,7940,7940,0
|
|
20230911,190400,414416980,7940,7940,7940,7940,0
|
|
20230911,190300,414416980,7940,7940,7940,7940,0
|
|
20230911,190200,414416980,7940,7940,7940,7940,0
|
|
20230911,190100,414416980,7940,7940,7940,7940,0
|
|
20230911,190000,414416980,7940,7940,7940,7940,0
|
|
20230911,185900,414416980,7940,7940,7940,7940,0
|
|
20230911,185800,414416980,7940,7940,7940,7940,0
|
|
20230911,185700,414416980,7940,7940,7940,7940,873
|
|
20230911,185600,414416980,7940,7940,7940,7940,0
|
|
20230911,185500,414416980,7940,7940,7940,7940,0
|
|
20230911,185400,414416980,7940,7940,7940,7940,0
|
|
20230911,185300,414416980,7940,7940,7940,7940,0
|
|
20230911,185200,414416980,7940,7940,7940,7940,0
|
|
20230911,185100,414416980,7940,7940,7940,7940,0
|
|
20230911,185000,414416980,7940,7940,7940,7940,0
|
|
20230911,184900,414416980,7940,7940,7940,7940,0
|
|
20230911,184800,414416980,7940,7940,7940,7940,0
|
|
20230911,184700,414416980,7940,7940,7940,7940,0
|
|
20230911,184600,414416980,7940,7940,7940,7940,0
|
|
20230911,184500,414416980,7940,7940,7940,7940,0
|
|
20230911,184400,414416980,7940,7940,7940,7940,0
|
|
20230911,184300,414416980,7940,7940,7940,7940,0
|
|
20230911,184200,414416980,7940,7940,7940,7940,0
|
|
20230911,184100,414416980,7940,7940,7940,7940,0
|
|
20230911,184000,414416980,7940,7940,7940,7940,0
|
|
20230911,183900,414416980,7940,7940,7940,7940,0
|
|
20230911,183800,414416980,7940,7940,7940,7940,0
|
|
20230911,183700,414416980,7940,7940,7940,7940,0
|
|
20230911,183600,414416980,7940,7940,7940,7940,0
|
|
20230911,183500,414416980,7940,7940,7940,7940,0
|
|
20230911,183400,414416980,7940,7940,7940,7940,0
|
|
20230911,183300,414416980,7940,7940,7940,7940,0
|
|
20230911,183200,414416980,7940,7940,7940,7940,0
|
|
20230911,183100,414416980,7940,7940,7940,7940,0
|
|
20230911,183000,414416980,7940,7940,7940,7940,0
|
|
20230911,182900,414416980,7940,7940,7940,7940,0
|
|
20230911,182800,414416980,7940,7940,7940,7940,0
|
|
20230911,182700,414416980,7940,7940,7940,7940,873
|
|
20230911,182600,414416980,7940,7940,7940,7940,0
|
|
20230911,182500,414416980,7940,7940,7940,7940,0
|
|
20230911,182400,414416980,7940,7940,7940,7940,0
|
|
20230911,182300,414416980,7940,7940,7940,7940,0
|
|
20230911,182200,414416980,7940,7940,7940,7940,0
|
|
20230911,182100,414416980,7940,7940,7940,7940,0
|
|
20230911,182000,414416980,7940,7940,7940,7940,0
|
|
20230911,181900,414416980,7940,7940,7940,7940,0
|
|
20230911,181800,414416980,7940,7940,7940,7940,0
|
|
20230911,181700,414416980,7940,7940,7940,7940,0
|
|
20230911,181600,414416980,7940,7940,7940,7940,0
|
|
20230911,181500,414416980,7940,7940,7940,7940,0
|
|
20230911,181400,414416980,7940,7940,7940,7940,0
|
|
20230911,181300,414416980,7940,7940,7940,7940,0
|
|
20230911,181200,414416980,7940,7940,7940,7940,0
|
|
20230911,181100,414416980,7940,7940,7940,7940,0
|
|
20230911,181000,414416980,7940,7940,7940,7940,0
|
|
20230911,180900,414416980,7940,7940,7940,7940,0
|
|
20230911,180800,414416980,7940,7940,7940,7940,0
|
|
20230911,180700,414416980,7940,7940,7940,7940,0
|
|
20230911,180600,414416980,7940,7940,7940,7940,0
|
|
20230911,180500,414416980,7940,7940,7940,7940,0
|
|
20230911,180400,414416980,7940,7940,7940,7940,0
|
|
20230911,180300,414416980,7940,7940,7940,7940,0
|
|
20230911,180200,414416980,7940,7940,7940,7940,0
|
|
20230911,180100,414416980,7940,7940,7940,7940,0
|
|
20230911,180000,414416980,7940,7940,7940,7940,0
|
|
20230911,175900,414416980,7940,7940,7940,7940,0
|
|
20230911,175800,414416980,7940,7940,7940,7940,0
|
|
20230911,175700,414416980,7940,7940,7940,7940,873
|
|
20230911,175600,414416980,7940,7940,7940,7940,0
|
|
20230911,175500,414416980,7940,7940,7940,7940,0
|
|
20230911,175400,414416980,7940,7940,7940,7940,0
|
|
20230911,175300,414416980,7940,7940,7940,7940,0
|
|
20230911,175200,414416980,7940,7940,7940,7940,0
|
|
20230911,175100,414416980,7940,7940,7940,7940,0
|
|
20230911,175000,414416980,7940,7940,7940,7940,0
|
|
20230911,174900,414416980,7940,7940,7940,7940,0
|
|
20230911,174800,414416980,7940,7940,7940,7940,0
|
|
20230911,174700,414416980,7940,7940,7940,7940,0
|
|
20230911,174600,414416980,7940,7940,7940,7940,0
|
|
20230911,174500,414416980,7940,7940,7940,7940,0
|
|
20230911,174400,414416980,7940,7940,7940,7940,0
|
|
20230911,174300,414416980,7940,7940,7940,7940,0
|
|
20230911,174200,414416980,7940,7940,7940,7940,0
|
|
20230911,174100,414416980,7940,7940,7940,7940,0
|
|
20230911,174000,414416980,7940,7940,7940,7940,0
|
|
20230911,173900,414416980,7940,7940,7940,7940,0
|
|
20230911,173800,414416980,7940,7940,7940,7940,0
|
|
20230911,173700,414416980,7940,7940,7940,7940,0
|
|
20230911,173600,414416980,7940,7940,7940,7940,0
|
|
20230911,173500,414416980,7940,7940,7940,7940,0
|
|
20230911,173400,414416980,7940,7940,7940,7940,0
|
|
20230911,173300,414416980,7940,7940,7940,7940,0
|
|
20230911,173200,414416980,7940,7940,7940,7940,0
|
|
20230911,173100,414416980,7940,7940,7940,7940,0
|
|
20230911,173000,414416980,7940,7940,7940,7940,0
|
|
20230911,172900,414416980,7940,7940,7940,7940,0
|
|
20230911,172800,414416980,7940,7940,7940,7940,0
|
|
20230911,172700,414416980,7940,7940,7940,7940,873
|
|
20230911,172600,414416980,7940,7940,7940,7940,0
|
|
20230911,172500,414416980,7940,7940,7940,7940,0
|
|
20230911,172400,414416980,7940,7940,7940,7940,0
|
|
20230911,172300,414416980,7940,7940,7940,7940,0
|
|
20230911,172200,414416980,7940,7940,7940,7940,0
|
|
20230911,172100,414416980,7940,7940,7940,7940,0
|
|
20230911,172000,414416980,7940,7940,7940,7940,0
|
|
20230911,171900,414416980,7940,7940,7940,7940,0
|
|
20230911,171800,414416980,7940,7940,7940,7940,0
|
|
20230911,171700,414416980,7940,7940,7940,7940,0
|
|
20230911,171600,414416980,7940,7940,7940,7940,0
|
|
20230911,171500,414416980,7940,7940,7940,7940,0
|
|
20230911,171400,414416980,7940,7940,7940,7940,0
|
|
20230911,171300,414416980,7940,7940,7940,7940,0
|
|
20230911,171200,414416980,7940,7940,7940,7940,0
|
|
20230911,171100,414416980,7940,7940,7940,7940,0
|
|
20230911,171000,414416980,7940,7940,7940,7940,0
|
|
20230911,170900,414416980,7940,7940,7940,7940,0
|
|
20230911,170800,414416980,7940,7940,7940,7940,0
|
|
20230911,170700,414416980,7940,7940,7940,7940,0
|
|
20230911,170600,414416980,7940,7940,7940,7940,0
|
|
20230911,170500,414416980,7940,7940,7940,7940,0
|
|
20230911,170400,414416980,7940,7940,7940,7940,0
|
|
20230911,170300,414416980,7940,7940,7940,7940,0
|
|
20230911,170200,414416980,7940,7940,7940,7940,0
|
|
20230911,170100,414416980,7940,7940,7940,7940,0
|
|
20230911,170000,414416980,7940,7940,7940,7940,0
|
|
20230911,165900,414416980,7940,7940,7940,7940,0
|
|
20230911,165800,414416980,7940,7940,7940,7940,0
|
|
20230911,165700,414416980,7940,7940,7940,7940,873
|
|
20230911,165600,414416980,7940,7940,7940,7940,0
|
|
20230911,165500,414416980,7940,7940,7940,7940,0
|
|
20230911,165400,414416980,7940,7940,7940,7940,0
|
|
20230911,165300,414416980,7940,7940,7940,7940,0
|
|
20230911,165200,414416980,7940,7940,7940,7940,0
|
|
20230911,165100,414416980,7940,7940,7940,7940,0
|
|
20230911,165000,414416980,7940,7940,7940,7940,0
|
|
20230911,164900,414416980,7940,7940,7940,7940,0
|
|
20230911,164800,414416980,7940,7940,7940,7940,0
|
|
20230911,164700,414416980,7940,7940,7940,7940,0
|
|
20230911,164600,414416980,7940,7940,7940,7940,0
|
|
20230911,164500,414416980,7940,7940,7940,7940,0
|
|
20230911,164400,414416980,7940,7940,7940,7940,0
|
|
20230911,164300,414416980,7940,7940,7940,7940,0
|
|
20230911,164200,414416980,7940,7940,7940,7940,0
|
|
20230911,164100,414416980,7940,7940,7940,7940,0
|
|
20230911,164000,414416980,7940,7940,7940,7940,0
|
|
20230911,163900,414416980,7940,7940,7940,7940,0
|
|
20230911,163800,414416980,7940,7940,7940,7940,0
|
|
20230911,163700,414416980,7940,7940,7940,7940,0
|
|
20230911,163600,414416980,7940,7940,7940,7940,0
|
|
20230911,163500,414416980,7940,7940,7940,7940,0
|
|
20230911,163400,414416980,7940,7940,7940,7940,0
|
|
20230911,163300,414416980,7940,7940,7940,7940,0
|
|
20230911,163200,414416980,7940,7940,7940,7940,0
|
|
20230911,163100,414416980,7940,7940,7940,7940,0
|
|
20230911,163000,414416980,7940,7940,7940,7940,0
|
|
20230911,162900,414416980,7940,7940,7940,7940,0
|
|
20230911,162800,414416980,7940,7940,7940,7940,0
|
|
20230911,162700,414416980,7940,7940,7940,7940,873
|
|
20230911,162600,414416980,7940,7940,7940,7940,0
|
|
20230911,162500,414416980,7940,7940,7940,7940,0
|
|
20230911,162400,414416980,7940,7940,7940,7940,0
|
|
20230911,162300,414416980,7940,7940,7940,7940,0
|
|
20230911,162200,414416980,7940,7940,7940,7940,0
|
|
20230911,162100,414416980,7940,7940,7940,7940,0
|
|
20230911,162000,414416980,7940,7940,7940,7940,0
|
|
20230911,161900,414416980,7940,7940,7940,7940,0
|
|
20230911,161800,414416980,7940,7940,7940,7940,0
|
|
20230911,161700,414416980,7940,7940,7940,7940,0
|
|
20230911,161600,414416980,7940,7940,7940,7940,0
|
|
20230911,161500,414416980,7940,7940,7940,7940,0
|
|
20230911,161400,414416980,7940,7940,7940,7940,0
|
|
20230911,161300,414416980,7940,7940,7940,7940,0
|
|
20230911,161200,414416980,7940,7940,7940,7940,0
|
|
20230911,161100,414416980,7940,7940,7940,7940,0
|
|
20230911,161000,414416980,7940,7940,7940,7940,0
|
|
20230911,160900,414416980,7940,7940,7940,7940,0
|
|
20230911,160800,414416980,7940,7940,7940,7940,0
|
|
20230911,160700,414416980,7940,7940,7940,7940,0
|
|
20230911,160600,414416980,7940,7940,7940,7940,0
|
|
20230911,160500,414416980,7940,7940,7940,7940,0
|
|
20230911,160400,414416980,7940,7940,7940,7940,0
|
|
20230911,160300,414416980,7940,7940,7940,7940,0
|
|
20230911,160200,414416980,7940,7940,7940,7940,0
|
|
20230911,160100,414416980,7940,7940,7940,7940,0
|
|
20230911,160000,414416980,7940,7940,7940,7940,0
|
|
20230911,155900,414416980,7940,7940,7940,7940,0
|
|
20230911,155800,414416980,7940,7940,7940,7940,0
|
|
20230911,155700,414416980,7940,7940,7940,7940,873
|
|
20230911,155600,414416980,7940,7940,7940,7940,0
|
|
20230911,155500,414416980,7940,7940,7940,7940,0
|
|
20230911,155400,414416980,7940,7940,7940,7940,0
|
|
20230911,155300,414416980,7940,7940,7940,7940,0
|
|
20230911,155200,414416980,7940,7940,7940,7940,0
|
|
20230911,155100,414416980,7940,7940,7940,7940,0
|
|
20230911,155000,414416980,7940,7940,7940,7940,0
|
|
20230911,154900,414416980,7940,7940,7940,7940,0
|
|
20230911,154800,414416980,7940,7940,7940,7940,0
|
|
20230911,154700,414416980,7940,7940,7940,7940,0
|
|
20230911,154600,414416980,7940,7940,7940,7940,0
|
|
20230911,154500,414416980,7940,7940,7940,7940,0
|
|
20230911,154400,414416980,7940,7940,7940,7940,0
|
|
20230911,154300,414416980,7940,7940,7940,7940,0
|
|
20230911,154200,414416980,7940,7940,7940,7940,0
|
|
20230911,154100,414416980,7940,7940,7940,7940,0
|
|
20230911,154000,414416980,7940,7940,7940,7940,0
|
|
20230911,153900,414416980,7940,7940,7940,7940,0
|
|
20230911,153800,414416980,7940,7940,7940,7940,0
|
|
20230911,153700,414416980,7940,7940,7940,7940,0
|
|
20230911,153600,414416980,7940,7940,7940,7940,0
|
|
20230911,153500,414416980,7940,7940,7940,7940,0
|
|
20230911,153400,414416980,7940,7940,7940,7940,0
|
|
20230911,153300,414416980,7940,7940,7940,7940,0
|
|
20230911,153200,414416980,7940,7940,7940,7940,0
|
|
20230911,153100,414416980,7940,7940,7940,7940,0
|
|
20230911,153000,414416980,7940,7940,7940,7940,873
|
|
20230911,152900,407485360,7920,7920,7920,7920,0
|
|
20230911,152800,407485360,7920,7920,7920,7920,0
|
|
20230911,152700,407485360,7920,7920,7920,7920,0
|
|
20230911,152600,407485360,7920,7920,7920,7920,0
|
|
20230911,152500,407485360,7920,7920,7920,7920,0
|
|
20230911,152400,407485360,7920,7920,7920,7920,0
|
|
20230911,152300,407485360,7920,7920,7920,7920,0
|
|
20230911,152200,407485360,7920,7920,7920,7920,0
|
|
20230911,152100,407485360,7920,7920,7920,7920,0
|
|
20230911,152000,407485360,7920,7920,7920,7920,0
|
|
20230911,151900,407485360,7920,7940,7940,7920,352
|
|
20230911,151800,404692640,7940,7940,7940,7940,47
|
|
20230911,151700,404319460,7930,7930,7930,7930,4
|
|
20230911,151600,404287740,7930,7930,7930,7930,0
|
|
20230911,151500,404287740,7930,7930,7930,7930,120
|
|
20230911,151400,403336140,7910,7910,7910,7910,0
|
|
20230911,151300,403336140,7910,7910,7910,7910,0
|
|
20230911,151200,403336140,7910,7910,7910,7910,2
|
|
20230911,151100,403320320,7920,7920,7920,7920,102
|
|
20230911,151000,402512480,7920,7920,7920,7920,0
|
|
20230911,150900,402512480,7920,7920,7920,7920,0
|
|
20230911,150800,402512480,7920,7920,7920,7920,40
|
|
20230911,150700,402195680,7910,7910,7910,7910,0
|
|
20230911,150600,402195680,7910,7910,7910,7910,0
|
|
20230911,150500,402195680,7910,7920,7920,7910,89
|
|
20230911,150400,401491390,7920,7920,7920,7920,0
|
|
20230911,150300,401491390,7920,7920,7920,7920,0
|
|
20230911,150200,401491390,7920,7920,7920,7920,0
|
|
20230911,150100,401491390,7920,7920,7920,7920,0
|
|
20230911,150000,401491390,7920,7920,7920,7920,0
|
|
20230911,145900,401491390,7920,7920,7920,7920,0
|
|
20230911,145800,401491390,7920,7920,7920,7920,5
|
|
20230911,145700,401451790,7920,7930,7930,7920,811
|
|
20230911,145600,395028470,7940,7940,7940,7940,1
|
|
20230911,145500,395020530,7940,7940,7940,7940,0
|
|
20230911,145400,395020530,7940,7940,7940,7940,18
|
|
20230911,145300,394877610,7940,7940,7940,7940,1
|
|
20230911,145200,394869670,7940,7940,7940,7940,0
|
|
20230911,145100,394869670,7940,7940,7940,7940,2
|
|
20230911,145000,394853790,7940,7940,7940,7940,19
|
|
20230911,144900,394702930,7940,7940,7940,7940,0
|
|
20230911,144800,394702930,7940,7940,7940,7940,2
|
|
20230911,144700,394687050,7940,7930,7940,7930,26
|
|
20230911,144600,394480690,7950,7950,7950,7950,0
|
|
20230911,144500,394480690,7950,7950,7950,7950,0
|
|
20230911,144400,394480690,7950,7950,7950,7950,19
|
|
20230911,144300,394329640,7950,7950,7950,7950,0
|
|
20230911,144200,394329640,7950,7950,7950,7950,0
|
|
20230911,144100,394329640,7950,7950,7950,7950,18
|
|
20230911,144000,394186540,7950,7950,7950,7950,0
|
|
20230911,143900,394186540,7950,7950,7950,7950,0
|
|
20230911,143800,394186540,7950,7950,7950,7950,100
|
|
20230911,143700,393391540,7950,7930,7950,7930,65
|
|
20230911,143600,392875730,7950,7950,7950,7950,0
|
|
20230911,143500,392875730,7950,7950,7950,7950,0
|
|
20230911,143400,392875730,7950,7950,7950,7950,21
|
|
20230911,143300,392708780,7930,7930,7930,7930,0
|
|
20230911,143200,392708780,7930,7950,7950,7930,28
|
|
20230911,143100,392486580,7950,7950,7950,7950,10
|
|
20230911,143000,392407080,7960,7960,7960,7960,0
|
|
20230911,142900,392407080,7960,7960,7960,7960,0
|
|
20230911,142800,392407080,7960,7960,7960,7960,19
|
|
20230911,142700,392255840,7960,7960,7960,7960,0
|
|
20230911,142600,392255840,7960,7950,7960,7950,170
|
|
20230911,142500,390903080,7950,7950,7950,7950,500
|
|
20230911,142400,386928080,7950,7940,7950,7940,21
|
|
20230911,142300,386761160,7950,7950,7950,7950,0
|
|
20230911,142200,386761160,7950,7950,7950,7950,2
|
|
20230911,142100,386745260,7950,7950,7950,7950,19
|
|
20230911,142000,386594210,7960,7960,7960,7960,0
|
|
20230911,141900,386594210,7960,7960,7960,7960,0
|
|
20230911,141800,386594210,7960,7950,7960,7950,1109
|
|
20230911,141700,377777480,7950,7950,7950,7950,1
|
|
20230911,141600,377769530,7950,7950,7950,7950,0
|
|
20230911,141500,377769530,7950,7950,7950,7950,525
|
|
20230911,141400,373595780,7940,7940,7940,7940,50
|
|
20230911,141300,373198780,7950,7950,7950,7950,304
|
|
20230911,141200,370781980,7950,7950,7950,7950,0
|
|
20230911,141100,370781980,7950,7950,7950,7950,19
|
|
20230911,141000,370630930,7950,7950,7950,7950,1
|
|
20230911,140900,370622980,7940,7940,7940,7940,0
|
|
20230911,140800,370622980,7940,7940,7940,7940,18
|
|
20230911,140700,370480060,7930,7950,7950,7930,113
|
|
20230911,140600,369583770,7950,7950,7950,7950,0
|
|
20230911,140500,369583770,7950,7950,7950,7950,19
|
|
20230911,140400,369432720,7950,7950,7950,7950,0
|
|
20230911,140300,369432720,7950,7950,7950,7950,0
|
|
20230911,140200,369432720,7950,7950,7950,7950,0
|
|
20230911,140100,369432720,7950,7950,7950,7950,18
|
|
20230911,140000,369289620,7950,7950,7950,7950,0
|
|
20230911,135900,369289620,7950,7950,7950,7950,0
|
|
20230911,135800,369289620,7950,7950,7950,7950,330
|
|
20230911,135700,366666120,7950,7950,7950,7950,1
|
|
20230911,135600,366658170,7950,7950,7950,7950,0
|
|
20230911,135500,366658170,7950,7950,7950,7950,18
|
|
20230911,135400,366515070,7950,7950,7950,7950,0
|
|
20230911,135300,366515070,7950,7950,7950,7950,9
|
|
20230911,135200,366443520,7950,7950,7950,7950,10
|
|
20230911,135100,366364020,7960,7960,7960,7960,0
|
|
20230911,135000,366364020,7960,7960,7960,7960,0
|
|
20230911,134900,366364020,7960,7960,7960,7960,0
|
|
20230911,134800,366364020,7960,7960,7960,7960,19
|
|
20230911,134700,366212780,7960,7950,7960,7950,304
|
|
20230911,134600,363792960,7960,7960,7960,7960,1
|
|
20230911,134500,363785000,7960,7960,7960,7960,169
|
|
20230911,134400,362439760,7950,7950,7950,7950,10
|
|
20230911,134300,362360260,7950,7950,7950,7950,3064
|
|
20230911,134200,338001460,7950,7950,7950,7950,19
|
|
20230911,134100,337850410,7940,7940,7940,7940,345
|
|
20230911,134000,335111110,7940,7940,7940,7940,0
|
|
20230911,133900,335111110,7940,7940,7940,7940,18
|
|
20230911,133800,334968190,7940,7940,7940,7940,0
|
|
20230911,133700,334968190,7940,7940,7940,7940,290
|
|
20230911,133600,332665590,7940,7940,7940,7940,0
|
|
20230911,133500,332665590,7940,7940,7940,7940,19
|
|
20230911,133400,332514730,7940,7940,7940,7940,0
|
|
20230911,133300,332514730,7940,7940,7940,7940,0
|
|
20230911,133200,332514730,7940,7940,7940,7940,18
|
|
20230911,133100,332371810,7940,7940,7940,7940,1
|
|
20230911,133000,332363870,7930,7930,7930,7930,0
|
|
20230911,132900,332363870,7930,7920,7930,7920,773
|
|
20230911,132800,326241530,7930,7930,7930,7930,126
|
|
20230911,132700,325242350,7930,7930,7930,7930,1
|
|
20230911,132600,325234420,7940,7940,7940,7940,0
|
|
20230911,132500,325234420,7940,7940,7940,7940,19
|
|
20230911,132400,325083560,7930,7930,7930,7930,213
|
|
20230911,132300,323394470,7940,7950,7950,7940,21
|
|
20230911,132200,323227630,7940,7940,7940,7940,7
|
|
20230911,132100,323172050,7950,7950,7950,7950,0
|
|
20230911,132000,323172050,7950,7950,7950,7950,0
|
|
20230911,131900,323172050,7950,7950,7950,7950,19
|
|
20230911,131800,323021000,7950,7950,7950,7950,0
|
|
20230911,131700,323021000,7950,7950,7950,7950,0
|
|
20230911,131600,323021000,7950,7950,7950,7950,18
|
|
20230911,131500,322877900,7950,7950,7950,7950,0
|
|
20230911,131400,322877900,7950,7950,7950,7950,0
|
|
20230911,131300,322877900,7950,7950,7950,7950,0
|
|
20230911,131200,322877900,7950,7950,7950,7950,18
|
|
20230911,131100,322734800,7950,7950,7950,7950,0
|
|
20230911,131000,322734800,7950,7950,7950,7950,0
|
|
20230911,130900,322734800,7950,7950,7950,7950,19
|
|
20230911,130800,322583750,7950,7950,7950,7950,0
|
|
20230911,130700,322583750,7950,7950,7950,7950,0
|
|
20230911,130600,322583750,7950,7950,7950,7950,18
|
|
20230911,130500,322440650,7950,7950,7950,7950,0
|
|
20230911,130400,322440650,7950,7950,7950,7950,0
|
|
20230911,130300,322440650,7950,7950,7950,7950,19
|
|
20230911,130200,322289600,7950,7950,7950,7950,0
|
|
20230911,130100,322289600,7950,7950,7950,7950,0
|
|
20230911,130000,322289600,7950,7950,7950,7950,0
|
|
20230911,125900,322289600,7950,7950,7950,7950,18
|
|
20230911,125800,322146500,7950,7950,7950,7950,0
|
|
20230911,125700,322146500,7950,7950,7950,7950,11
|
|
20230911,125600,322059050,7950,7950,7950,7950,19
|
|
20230911,125500,321908000,7920,7920,7920,7920,1
|
|
20230911,125400,321900080,7920,7920,7920,7920,0
|
|
20230911,125300,321900080,7920,7950,7950,7920,1168
|
|
20230911,125200,312648160,7940,7940,7940,7940,146
|
|
20230911,125100,311488920,7930,7940,7940,7930,77
|
|
20230911,125000,310877920,7940,7940,7940,7940,119
|
|
20230911,124900,309933060,7950,7950,7950,7950,18
|
|
20230911,124800,309789960,7940,7940,7940,7940,0
|
|
20230911,124700,309789960,7940,7940,7940,7940,130
|
|
20230911,124600,308757760,7950,7940,7950,7940,218
|
|
20230911,124500,307026650,7950,7950,7950,7950,0
|
|
20230911,124400,307026650,7950,7950,7950,7950,2
|
|
20230911,124300,307010750,7950,7950,7950,7950,18
|
|
20230911,124200,306867650,7950,7950,7950,7950,9
|
|
20230911,124100,306796100,7950,7950,7950,7950,0
|
|
20230911,124000,306796100,7950,7950,7950,7950,21
|
|
20230911,123900,306629150,7950,7950,7950,7950,0
|
|
20230911,123800,306629150,7950,7950,7950,7950,0
|
|
20230911,123700,306629150,7950,7950,7950,7950,0
|
|
20230911,123600,306629150,7950,7950,7950,7950,18
|
|
20230911,123500,306486050,7940,7940,7940,7940,50
|
|
20230911,123400,306089050,7960,7960,7960,7960,0
|
|
20230911,123300,306089050,7960,7950,7960,7950,71
|
|
20230911,123200,305524410,7950,7950,7950,7950,0
|
|
20230911,123100,305524410,7950,7950,7950,7950,0
|
|
20230911,123000,305524410,7950,7960,7960,7940,45
|
|
20230911,122900,305166910,7950,7960,7960,7950,724
|
|
20230911,122800,299408870,7970,7970,7970,7960,5
|
|
20230911,122700,299369050,7960,7970,7970,7960,21
|
|
20230911,122600,299201710,7960,7970,7970,7960,79
|
|
20230911,122500,298572370,7970,7970,7970,7970,0
|
|
20230911,122400,298572370,7970,7970,7970,7970,0
|
|
20230911,122300,298572370,7970,7970,7970,7970,19
|
|
20230911,122200,298420940,7970,7970,7970,7970,0
|
|
20230911,122100,298420940,7970,7970,7970,7970,0
|
|
20230911,122000,298420940,7970,7970,7970,7970,19
|
|
20230911,121900,298269510,7970,7970,7970,7970,0
|
|
20230911,121800,298269510,7970,7970,7970,7970,0
|
|
20230911,121700,298269510,7970,7960,7970,7960,25
|
|
20230911,121600,298070500,7960,7960,7960,7960,2
|
|
20230911,121500,298054580,7950,7950,7950,7950,0
|
|
20230911,121400,298054580,7950,7950,7950,7950,0
|
|
20230911,121300,298054580,7950,7970,7970,7950,256
|
|
20230911,121200,296015680,7970,7970,7970,7970,0
|
|
20230911,121100,296015680,7970,7970,7970,7970,1
|
|
20230911,121000,296007710,7990,7990,7990,7990,19
|
|
20230911,120900,295855900,7990,7980,7990,7980,9
|
|
20230911,120800,295784070,7990,7990,7990,7990,8
|
|
20230911,120700,295720150,7990,7990,7990,7990,18
|
|
20230911,120600,295576330,7970,7980,7980,7970,1000
|
|
20230911,120500,287605510,7990,7990,7990,7990,0
|
|
20230911,120400,287605510,7990,7990,7990,7990,18
|
|
20230911,120300,287461690,8000,8000,8000,8000,0
|
|
20230911,120200,287461690,8000,8000,8000,8000,0
|
|
20230911,120100,287461690,8000,8000,8000,8000,0
|
|
20230911,120000,287461690,8000,8000,8000,8000,20
|
|
20230911,115900,287301690,8000,8000,8000,8000,2
|
|
20230911,115800,287285690,8000,8000,8000,8000,0
|
|
20230911,115700,287285690,8000,8000,8000,8000,19
|
|
20230911,115600,287133690,7970,7970,7970,7970,0
|
|
20230911,115500,287133690,7970,7980,8000,7970,4012
|
|
20230911,115400,255054720,7970,7970,7970,7970,760
|
|
20230911,115300,248997520,7960,7960,7960,7960,1
|
|
20230911,115200,248989560,7970,7960,7970,7960,54
|
|
20230911,115100,248559330,7960,7970,7970,7950,146
|
|
20230911,115000,247397160,7960,7950,7960,7950,220
|
|
20230911,114900,245645980,7950,7950,7950,7950,2
|
|
20230911,114800,245630080,7950,7960,7960,7950,52
|
|
20230911,114700,245216180,7960,7960,7960,7960,19
|
|
20230911,114600,245064940,7960,7960,7960,7960,0
|
|
20230911,114500,245064940,7960,7960,7960,7960,0
|
|
20230911,114400,245064940,7960,7960,7960,7960,18
|
|
20230911,114300,244921660,7960,7960,7960,7960,125
|
|
20230911,114200,243926660,7960,7960,7960,7960,0
|
|
20230911,114100,243926660,7960,7960,7960,7960,19
|
|
20230911,114000,243775420,7960,7960,7960,7960,0
|
|
20230911,113900,243775420,7960,7960,7960,7960,0
|
|
20230911,113800,243775420,7960,7960,7960,7960,20
|
|
20230911,113700,243616220,7960,7960,7960,7960,0
|
|
20230911,113600,243616220,7960,7960,7960,7960,1
|
|
20230911,113500,243608260,7960,7950,7960,7950,601
|
|
20230911,113400,238830300,7950,7950,7960,7950,149
|
|
20230911,113300,237645560,7960,7960,7960,7960,1
|
|
20230911,113200,237637600,7950,7950,7950,7950,41
|
|
20230911,113100,237311650,7950,7950,7950,7940,555
|
|
20230911,113000,232899850,7950,7950,7950,7950,749
|
|
20230911,112900,226945300,7950,7950,7950,7950,0
|
|
20230911,112800,226945300,7950,7950,7950,7950,18
|
|
20230911,112700,226802200,7950,7950,7950,7950,1
|
|
20230911,112600,226794250,7940,7940,7940,7940,0
|
|
20230911,112500,226794250,7940,7950,7950,7940,86
|
|
20230911,112400,226111310,7950,7930,7950,7930,1199
|
|
20230911,112300,216595920,7930,7930,7930,7930,52
|
|
20230911,112200,216183560,7930,7930,7930,7930,0
|
|
20230911,112100,216183560,7930,7930,7930,7930,20
|
|
20230911,112000,216024960,7930,7930,7930,7930,1
|
|
20230911,111900,216017030,7920,7920,7920,7920,0
|
|
20230911,111800,216017030,7920,7920,7920,7920,12
|
|
20230911,111700,215921990,7920,7920,7920,7920,0
|
|
20230911,111600,215921990,7920,7920,7920,7920,1
|
|
20230911,111500,215914070,7920,7920,7920,7920,49
|
|
20230911,111400,215525990,7920,7920,7920,7920,30
|
|
20230911,111300,215288390,7920,7920,7920,7920,0
|
|
20230911,111200,215288390,7920,7920,7920,7920,0
|
|
20230911,111100,215288390,7920,7920,7920,7920,18
|
|
20230911,111000,215145830,7920,7920,7920,7920,0
|
|
20230911,110900,215145830,7920,7920,7920,7920,0
|
|
20230911,110800,215145830,7920,7920,7920,7920,19
|
|
20230911,110700,214995350,7920,7920,7920,7920,0
|
|
20230911,110600,214995350,7920,7910,7920,7910,44
|
|
20230911,110500,214647300,7910,7910,7910,7910,18
|
|
20230911,110400,214504920,7910,7910,7910,7910,0
|
|
20230911,110300,214504920,7910,7900,7910,7900,2
|
|
20230911,110200,214489110,7910,7910,7910,7910,18
|
|
20230911,110100,214346730,7910,7910,7910,7910,0
|
|
20230911,110000,214346730,7910,7910,7910,7910,0
|
|
20230911,105900,214346730,7910,7910,7910,7910,1
|
|
20230911,105800,214338820,7910,7910,7910,7910,19
|
|
20230911,105700,214188530,7910,7910,7910,7910,0
|
|
20230911,105600,214188530,7910,7910,7910,7910,0
|
|
20230911,105500,214188530,7910,7910,7910,7910,18
|
|
20230911,105400,214046150,7910,7910,7910,7910,0
|
|
20230911,105300,214046150,7910,7910,7910,7910,0
|
|
20230911,105200,214046150,7910,7910,7910,7910,19
|
|
20230911,105100,213895860,7910,7910,7910,7910,1
|
|
20230911,105000,213887950,7910,7910,7910,7910,0
|
|
20230911,104900,213887950,7910,7910,7910,7910,0
|
|
20230911,104800,213887950,7910,7910,7910,7910,18
|
|
20230911,104700,213745570,7910,7910,7910,7910,0
|
|
20230911,104600,213745570,7910,7910,7910,7910,33
|
|
20230911,104500,213484540,7910,7910,7910,7910,16
|
|
20230911,104400,213357980,7900,7900,7900,7900,147
|
|
20230911,104300,212196680,7900,7910,7910,7900,622
|
|
20230911,104200,207280910,7920,7920,7920,7920,18
|
|
20230911,104100,207138350,7910,7910,7910,7910,150
|
|
20230911,104000,205951850,7920,7920,7920,7920,0
|
|
20230911,103900,205951850,7920,7920,7920,7920,18
|
|
20230911,103800,205809290,7920,7920,7920,7920,0
|
|
20230911,103700,205809290,7920,7920,7920,7920,0
|
|
20230911,103600,205809290,7920,7920,7920,7920,0
|
|
20230911,103500,205809290,7920,7920,7920,7920,19
|
|
20230911,103400,205658810,7910,7910,7910,7910,0
|
|
20230911,103300,205658810,7910,7910,7910,7910,0
|
|
20230911,103200,205658810,7910,7920,7920,7910,132
|
|
20230911,103100,204613670,7930,7930,7930,7930,0
|
|
20230911,103000,204613670,7930,7930,7930,7930,1
|
|
20230911,102900,204605740,7920,7920,7920,7920,59
|
|
20230911,102800,204138460,7910,7910,7910,7910,113
|
|
20230911,102700,203244630,7930,7930,7930,7930,0
|
|
20230911,102600,203244630,7930,7930,7930,7930,18
|
|
20230911,102500,203101890,7930,7930,7930,7930,28
|
|
20230911,102400,202879850,7920,7940,7940,7920,17
|
|
20230911,102300,202744910,7940,7940,7940,7940,17
|
|
20230911,102200,202609930,7920,7930,7940,7920,107
|
|
20230911,102100,201761250,7930,7930,7930,7930,100
|
|
20230911,102000,200968250,7930,7930,7930,7930,0
|
|
20230911,101900,200968250,7930,7930,7930,7930,19
|
|
20230911,101800,200817580,7900,7900,7900,7900,0
|
|
20230911,101700,200817580,7900,7930,7930,7900,40
|
|
20230911,101600,200500680,7930,7920,7930,7920,27
|
|
20230911,101500,200286660,7900,7930,7930,7900,63
|
|
20230911,101400,199788930,7900,7900,7900,7900,100
|
|
20230911,101300,198998930,7930,7930,7930,7930,0
|
|
20230911,101200,198998930,7930,7930,7930,7930,19
|
|
20230911,101100,198848260,7920,7920,7920,7920,123
|
|
20230911,101000,197874100,7920,7920,7920,7920,0
|
|
20230911,100900,197874100,7920,7920,7920,7920,19
|
|
20230911,100800,197723620,7910,7910,7910,7910,4
|
|
20230911,100700,197691980,7890,7920,7920,7890,2132
|
|
20230911,100600,180846620,7920,7920,7920,7920,19
|
|
20230911,100500,180696140,7920,7920,7920,7920,0
|
|
20230911,100400,180696140,7920,7920,7920,7920,177
|
|
20230911,100300,179294300,7930,7930,7930,7930,19
|
|
20230911,100200,179143630,7930,7930,7930,7930,0
|
|
20230911,100100,179143630,7930,7930,7930,7930,100
|
|
20230911,100000,178350630,7930,7930,7930,7930,0
|
|
20230911,095900,178350630,7930,7930,7930,7930,207
|
|
20230911,095800,176709120,7940,7940,7950,7940,1104
|
|
20230911,095700,167933160,7950,7950,7950,7950,513
|
|
20230911,095600,163854810,7950,7940,7950,7940,446
|
|
20230911,095500,160312650,7930,7920,7930,7900,3020
|
|
20230911,095400,136426020,7920,7920,7920,7920,144
|
|
20230911,095300,135285540,7920,7900,7920,7900,92
|
|
20230911,095200,134556960,7860,7860,7860,7860,0
|
|
20230911,095100,134556960,7860,7900,7900,7860,571
|
|
20230911,095000,130066050,7860,7920,7920,7860,2595
|
|
20230911,094900,109655150,7900,7900,7900,7900,105
|
|
20230911,094800,108825650,7900,7900,7900,7900,88
|
|
20230911,094700,108130450,7920,7920,7920,7920,72
|
|
20230911,094600,107560210,7920,7920,7920,7920,158
|
|
20230911,094500,106308850,7920,7920,7920,7920,73
|
|
20230911,094400,105730690,7920,7910,7920,7910,70
|
|
20230911,094300,105176320,7920,7920,7920,7920,163
|
|
20230911,094200,103885360,7920,7920,7920,7920,70
|
|
20230911,094100,103330960,7920,7920,7920,7920,70
|
|
20230911,094000,102776560,7920,7920,7920,7910,159
|
|
20230911,093900,101517370,7920,7920,7920,7920,70
|
|
20230911,093800,100962970,7920,7920,7920,7920,71
|
|
20230911,093700,100400650,7920,7920,7920,7920,140
|
|
20230911,093600,99291850,7920,7900,7920,7900,3478
|
|
20230911,093500,71768020,7900,7900,7900,7900,120
|
|
20230911,093400,70820020,7900,7900,7900,7890,186
|
|
20230911,093300,69350970,7890,7890,7890,7890,96
|
|
20230911,093200,68593530,7890,7900,7900,7890,174
|
|
20230911,093100,67219970,7890,7870,7900,7870,1265
|
|
20230911,093000,57263250,7860,7860,7860,7860,0
|
|
20230911,092900,57263250,7860,7860,7860,7860,373
|
|
20230911,092800,54331470,7860,7860,7860,7860,480
|
|
20230911,092700,50558670,7860,7860,7860,7860,142
|
|
20230911,092600,49442550,7860,7850,7860,7850,31
|
|
20230911,092500,49198900,7850,7850,7850,7850,0
|
|
20230911,092400,49198900,7850,7850,7850,7850,49
|
|
20230911,092300,48814250,7850,7850,7850,7850,151
|
|
20230911,092200,47628900,7850,7850,7850,7850,86
|
|
20230911,092100,46953800,7850,7860,7860,7850,58
|
|
20230911,092000,46498460,7850,7870,7870,7850,142
|
|
20230911,091900,45382950,7860,7860,7860,7860,205
|
|
20230911,091800,43771650,7850,7850,7850,7850,71
|
|
20230911,091700,43214300,7850,7850,7850,7850,2
|
|
20230911,091600,43198600,7800,7800,7800,7800,300
|
|
20230911,091500,40858600,7800,7810,7810,7800,10
|
|
20230911,091400,40780590,7800,7800,7800,7800,100
|
|
20230911,091300,40000590,7800,7810,7810,7800,500
|
|
20230911,091200,36099180,7810,7810,7810,7810,1
|
|
20230911,091100,36091370,7800,7810,7810,7800,591
|
|
20230911,091000,31481560,7800,7800,7800,7800,190
|
|
20230911,090900,29999560,7810,7850,7850,7810,144
|
|
20230911,090800,28872050,7850,7840,7850,7840,70
|
|
20230911,090700,28322700,7850,7870,7870,7840,965
|
|
20230911,090600,20746020,7860,7870,7870,7860,136
|
|
20230911,090500,19676570,7890,7880,7890,7880,203
|
|
20230911,090400,18074950,7880,7890,7890,7880,663
|
|
20230911,090300,12844890,7890,7890,7890,7890,0
|
|
20230911,090200,12844890,7890,7920,7920,7890,321
|
|
20230911,090100,10307940,7920,7910,7920,7910,1129
|
|
20230911,090000,1376830,7910,7860,7910,7860,175
|