660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195700,339967420,7870,7870,7870,7870,2479
|
|
20230912,195600,339967420,7870,7870,7870,7870,0
|
|
20230912,195500,339967420,7870,7870,7870,7870,0
|
|
20230912,195400,339967420,7870,7870,7870,7870,0
|
|
20230912,195300,339967420,7870,7870,7870,7870,0
|
|
20230912,195200,339967420,7870,7870,7870,7870,0
|
|
20230912,195100,339967420,7870,7870,7870,7870,0
|
|
20230912,195000,339967420,7870,7870,7870,7870,0
|
|
20230912,194900,339967420,7870,7870,7870,7870,0
|
|
20230912,194800,339967420,7870,7870,7870,7870,0
|
|
20230912,194700,339967420,7870,7870,7870,7870,0
|
|
20230912,194600,339967420,7870,7870,7870,7870,0
|
|
20230912,194500,339967420,7870,7870,7870,7870,0
|
|
20230912,194400,339967420,7870,7870,7870,7870,0
|
|
20230912,194300,339967420,7870,7870,7870,7870,0
|
|
20230912,194200,339967420,7870,7870,7870,7870,0
|
|
20230912,194100,339967420,7870,7870,7870,7870,0
|
|
20230912,194000,339967420,7870,7870,7870,7870,0
|
|
20230912,193900,339967420,7870,7870,7870,7870,0
|
|
20230912,193800,339967420,7870,7870,7870,7870,0
|
|
20230912,193700,339967420,7870,7870,7870,7870,0
|
|
20230912,193600,339967420,7870,7870,7870,7870,0
|
|
20230912,193500,339967420,7870,7870,7870,7870,0
|
|
20230912,193400,339967420,7870,7870,7870,7870,0
|
|
20230912,193300,339967420,7870,7870,7870,7870,0
|
|
20230912,193200,339967420,7870,7870,7870,7870,0
|
|
20230912,193100,339967420,7870,7870,7870,7870,0
|
|
20230912,193000,339967420,7870,7870,7870,7870,0
|
|
20230912,192900,339967420,7870,7870,7870,7870,0
|
|
20230912,192800,339967420,7870,7870,7870,7870,0
|
|
20230912,192700,339967420,7870,7870,7870,7870,2479
|
|
20230912,192600,339967420,7870,7870,7870,7870,0
|
|
20230912,192500,339967420,7870,7870,7870,7870,0
|
|
20230912,192400,339967420,7870,7870,7870,7870,0
|
|
20230912,192300,339967420,7870,7870,7870,7870,0
|
|
20230912,192200,339967420,7870,7870,7870,7870,0
|
|
20230912,192100,339967420,7870,7870,7870,7870,0
|
|
20230912,192000,339967420,7870,7870,7870,7870,0
|
|
20230912,191900,339967420,7870,7870,7870,7870,0
|
|
20230912,191800,339967420,7870,7870,7870,7870,0
|
|
20230912,191700,339967420,7870,7870,7870,7870,0
|
|
20230912,191600,339967420,7870,7870,7870,7870,0
|
|
20230912,191500,339967420,7870,7870,7870,7870,0
|
|
20230912,191400,339967420,7870,7870,7870,7870,0
|
|
20230912,191300,339967420,7870,7870,7870,7870,0
|
|
20230912,191200,339967420,7870,7870,7870,7870,0
|
|
20230912,191100,339967420,7870,7870,7870,7870,0
|
|
20230912,191000,339967420,7870,7870,7870,7870,0
|
|
20230912,190900,339967420,7870,7870,7870,7870,0
|
|
20230912,190800,339967420,7870,7870,7870,7870,0
|
|
20230912,190700,339967420,7870,7870,7870,7870,0
|
|
20230912,190600,339967420,7870,7870,7870,7870,0
|
|
20230912,190500,339967420,7870,7870,7870,7870,0
|
|
20230912,190400,339967420,7870,7870,7870,7870,0
|
|
20230912,190300,339967420,7870,7870,7870,7870,0
|
|
20230912,190200,339967420,7870,7870,7870,7870,0
|
|
20230912,190100,339967420,7870,7870,7870,7870,0
|
|
20230912,190000,339967420,7870,7870,7870,7870,0
|
|
20230912,185900,339967420,7870,7870,7870,7870,0
|
|
20230912,185800,339967420,7870,7870,7870,7870,0
|
|
20230912,185700,339967420,7870,7870,7870,7870,2479
|
|
20230912,185600,339967420,7870,7870,7870,7870,0
|
|
20230912,185500,339967420,7870,7870,7870,7870,0
|
|
20230912,185400,339967420,7870,7870,7870,7870,0
|
|
20230912,185300,339967420,7870,7870,7870,7870,0
|
|
20230912,185200,339967420,7870,7870,7870,7870,0
|
|
20230912,185100,339967420,7870,7870,7870,7870,0
|
|
20230912,185000,339967420,7870,7870,7870,7870,0
|
|
20230912,184900,339967420,7870,7870,7870,7870,0
|
|
20230912,184800,339967420,7870,7870,7870,7870,0
|
|
20230912,184700,339967420,7870,7870,7870,7870,0
|
|
20230912,184600,339967420,7870,7870,7870,7870,0
|
|
20230912,184500,339967420,7870,7870,7870,7870,0
|
|
20230912,184400,339967420,7870,7870,7870,7870,0
|
|
20230912,184300,339967420,7870,7870,7870,7870,0
|
|
20230912,184200,339967420,7870,7870,7870,7870,0
|
|
20230912,184100,339967420,7870,7870,7870,7870,0
|
|
20230912,184000,339967420,7870,7870,7870,7870,0
|
|
20230912,183900,339967420,7870,7870,7870,7870,0
|
|
20230912,183800,339967420,7870,7870,7870,7870,0
|
|
20230912,183700,339967420,7870,7870,7870,7870,0
|
|
20230912,183600,339967420,7870,7870,7870,7870,0
|
|
20230912,183500,339967420,7870,7870,7870,7870,0
|
|
20230912,183400,339967420,7870,7870,7870,7870,0
|
|
20230912,183300,339967420,7870,7870,7870,7870,0
|
|
20230912,183200,339967420,7870,7870,7870,7870,0
|
|
20230912,183100,339967420,7870,7870,7870,7870,0
|
|
20230912,183000,339967420,7870,7870,7870,7870,0
|
|
20230912,182900,339967420,7870,7870,7870,7870,0
|
|
20230912,182800,339967420,7870,7870,7870,7870,0
|
|
20230912,182700,339967420,7870,7870,7870,7870,2479
|
|
20230912,182600,339967420,7870,7870,7870,7870,0
|
|
20230912,182500,339967420,7870,7870,7870,7870,0
|
|
20230912,182400,339967420,7870,7870,7870,7870,0
|
|
20230912,182300,339967420,7870,7870,7870,7870,0
|
|
20230912,182200,339967420,7870,7870,7870,7870,0
|
|
20230912,182100,339967420,7870,7870,7870,7870,0
|
|
20230912,182000,339967420,7870,7870,7870,7870,0
|
|
20230912,181900,339967420,7870,7870,7870,7870,0
|
|
20230912,181800,339967420,7870,7870,7870,7870,0
|
|
20230912,181700,339967420,7870,7870,7870,7870,0
|
|
20230912,181600,339967420,7870,7870,7870,7870,0
|
|
20230912,181500,339967420,7870,7870,7870,7870,0
|
|
20230912,181400,339967420,7870,7870,7870,7870,0
|
|
20230912,181300,339967420,7870,7870,7870,7870,0
|
|
20230912,181200,339967420,7870,7870,7870,7870,0
|
|
20230912,181100,339967420,7870,7870,7870,7870,0
|
|
20230912,181000,339967420,7870,7870,7870,7870,0
|
|
20230912,180900,339967420,7870,7870,7870,7870,0
|
|
20230912,180800,339967420,7870,7870,7870,7870,0
|
|
20230912,180700,339967420,7870,7870,7870,7870,0
|
|
20230912,180600,339967420,7870,7870,7870,7870,0
|
|
20230912,180500,339967420,7870,7870,7870,7870,0
|
|
20230912,180400,339967420,7870,7870,7870,7870,0
|
|
20230912,180300,339967420,7870,7870,7870,7870,0
|
|
20230912,180200,339967420,7870,7870,7870,7870,0
|
|
20230912,180100,339967420,7870,7870,7870,7870,0
|
|
20230912,180000,339967420,7870,7870,7870,7870,0
|
|
20230912,175900,339967420,7870,7870,7870,7870,0
|
|
20230912,175800,339967420,7870,7870,7870,7870,0
|
|
20230912,175700,339967420,7870,7870,7870,7870,2479
|
|
20230912,175600,339967420,7870,7870,7870,7870,0
|
|
20230912,175500,339967420,7870,7870,7870,7870,0
|
|
20230912,175400,339967420,7870,7870,7870,7870,0
|
|
20230912,175300,339967420,7870,7870,7870,7870,0
|
|
20230912,175200,339967420,7870,7870,7870,7870,0
|
|
20230912,175100,339967420,7870,7870,7870,7870,0
|
|
20230912,175000,339967420,7870,7870,7870,7870,0
|
|
20230912,174900,339967420,7870,7870,7870,7870,0
|
|
20230912,174800,339967420,7870,7870,7870,7870,0
|
|
20230912,174700,339967420,7870,7870,7870,7870,0
|
|
20230912,174600,339967420,7870,7870,7870,7870,0
|
|
20230912,174500,339967420,7870,7870,7870,7870,0
|
|
20230912,174400,339967420,7870,7870,7870,7870,0
|
|
20230912,174300,339967420,7870,7870,7870,7870,0
|
|
20230912,174200,339967420,7870,7870,7870,7870,0
|
|
20230912,174100,339967420,7870,7870,7870,7870,0
|
|
20230912,174000,339967420,7870,7870,7870,7870,0
|
|
20230912,173900,339967420,7870,7870,7870,7870,0
|
|
20230912,173800,339967420,7870,7870,7870,7870,0
|
|
20230912,173700,339967420,7870,7870,7870,7870,0
|
|
20230912,173600,339967420,7870,7870,7870,7870,0
|
|
20230912,173500,339967420,7870,7870,7870,7870,0
|
|
20230912,173400,339967420,7870,7870,7870,7870,0
|
|
20230912,173300,339967420,7870,7870,7870,7870,0
|
|
20230912,173200,339967420,7870,7870,7870,7870,0
|
|
20230912,173100,339967420,7870,7870,7870,7870,0
|
|
20230912,173000,339967420,7870,7870,7870,7870,0
|
|
20230912,172900,339967420,7870,7870,7870,7870,0
|
|
20230912,172800,339967420,7870,7870,7870,7870,0
|
|
20230912,172700,339967420,7870,7870,7870,7870,2479
|
|
20230912,172600,339967420,7870,7870,7870,7870,0
|
|
20230912,172500,339967420,7870,7870,7870,7870,0
|
|
20230912,172400,339967420,7870,7870,7870,7870,0
|
|
20230912,172300,339967420,7870,7870,7870,7870,0
|
|
20230912,172200,339967420,7870,7870,7870,7870,0
|
|
20230912,172100,339967420,7870,7870,7870,7870,0
|
|
20230912,172000,339967420,7870,7870,7870,7870,0
|
|
20230912,171900,339967420,7870,7870,7870,7870,0
|
|
20230912,171800,339967420,7870,7870,7870,7870,0
|
|
20230912,171700,339967420,7870,7870,7870,7870,0
|
|
20230912,171600,339967420,7870,7870,7870,7870,0
|
|
20230912,171500,339967420,7870,7870,7870,7870,0
|
|
20230912,171400,339967420,7870,7870,7870,7870,0
|
|
20230912,171300,339967420,7870,7870,7870,7870,0
|
|
20230912,171200,339967420,7870,7870,7870,7870,0
|
|
20230912,171100,339967420,7870,7870,7870,7870,0
|
|
20230912,171000,339967420,7870,7870,7870,7870,0
|
|
20230912,170900,339967420,7870,7870,7870,7870,0
|
|
20230912,170800,339967420,7870,7870,7870,7870,0
|
|
20230912,170700,339967420,7870,7870,7870,7870,0
|
|
20230912,170600,339967420,7870,7870,7870,7870,0
|
|
20230912,170500,339967420,7870,7870,7870,7870,0
|
|
20230912,170400,339967420,7870,7870,7870,7870,0
|
|
20230912,170300,339967420,7870,7870,7870,7870,0
|
|
20230912,170200,339967420,7870,7870,7870,7870,0
|
|
20230912,170100,339967420,7870,7870,7870,7870,0
|
|
20230912,170000,339967420,7870,7870,7870,7870,0
|
|
20230912,165900,339967420,7870,7870,7870,7870,0
|
|
20230912,165800,339967420,7870,7870,7870,7870,0
|
|
20230912,165700,339967420,7870,7870,7870,7870,2479
|
|
20230912,165600,339967420,7870,7870,7870,7870,0
|
|
20230912,165500,339967420,7870,7870,7870,7870,0
|
|
20230912,165400,339967420,7870,7870,7870,7870,0
|
|
20230912,165300,339967420,7870,7870,7870,7870,0
|
|
20230912,165200,339967420,7870,7870,7870,7870,0
|
|
20230912,165100,339967420,7870,7870,7870,7870,0
|
|
20230912,165000,339967420,7870,7870,7870,7870,0
|
|
20230912,164900,339967420,7870,7870,7870,7870,0
|
|
20230912,164800,339967420,7870,7870,7870,7870,0
|
|
20230912,164700,339967420,7870,7870,7870,7870,0
|
|
20230912,164600,339967420,7870,7870,7870,7870,0
|
|
20230912,164500,339967420,7870,7870,7870,7870,0
|
|
20230912,164400,339967420,7870,7870,7870,7870,0
|
|
20230912,164300,339967420,7870,7870,7870,7870,0
|
|
20230912,164200,339967420,7870,7870,7870,7870,0
|
|
20230912,164100,339967420,7870,7870,7870,7870,0
|
|
20230912,164000,339967420,7870,7870,7870,7870,0
|
|
20230912,163900,339967420,7870,7870,7870,7870,0
|
|
20230912,163800,339967420,7870,7870,7870,7870,0
|
|
20230912,163700,339967420,7870,7870,7870,7870,0
|
|
20230912,163600,339967420,7870,7870,7870,7870,0
|
|
20230912,163500,339967420,7870,7870,7870,7870,0
|
|
20230912,163400,339967420,7870,7870,7870,7870,0
|
|
20230912,163300,339967420,7870,7870,7870,7870,0
|
|
20230912,163200,339967420,7870,7870,7870,7870,0
|
|
20230912,163100,339967420,7870,7870,7870,7870,0
|
|
20230912,163000,339967420,7870,7870,7870,7870,0
|
|
20230912,162900,339967420,7870,7870,7870,7870,0
|
|
20230912,162800,339967420,7870,7870,7870,7870,0
|
|
20230912,162700,339967420,7870,7870,7870,7870,2479
|
|
20230912,162600,339967420,7870,7870,7870,7870,0
|
|
20230912,162500,339967420,7870,7870,7870,7870,0
|
|
20230912,162400,339967420,7870,7870,7870,7870,0
|
|
20230912,162300,339967420,7870,7870,7870,7870,0
|
|
20230912,162200,339967420,7870,7870,7870,7870,0
|
|
20230912,162100,339967420,7870,7870,7870,7870,0
|
|
20230912,162000,339967420,7870,7870,7870,7870,0
|
|
20230912,161900,339967420,7870,7870,7870,7870,0
|
|
20230912,161800,339967420,7870,7870,7870,7870,0
|
|
20230912,161700,339967420,7870,7870,7870,7870,0
|
|
20230912,161600,339967420,7870,7870,7870,7870,0
|
|
20230912,161500,339967420,7870,7870,7870,7870,0
|
|
20230912,161400,339967420,7870,7870,7870,7870,0
|
|
20230912,161300,339967420,7870,7870,7870,7870,0
|
|
20230912,161200,339967420,7870,7870,7870,7870,0
|
|
20230912,161100,339967420,7870,7870,7870,7870,0
|
|
20230912,161000,339967420,7870,7870,7870,7870,0
|
|
20230912,160900,339967420,7870,7870,7870,7870,0
|
|
20230912,160800,339967420,7870,7870,7870,7870,0
|
|
20230912,160700,339967420,7870,7870,7870,7870,0
|
|
20230912,160600,339967420,7870,7870,7870,7870,0
|
|
20230912,160500,339967420,7870,7870,7870,7870,0
|
|
20230912,160400,339967420,7870,7870,7870,7870,0
|
|
20230912,160300,339967420,7870,7870,7870,7870,0
|
|
20230912,160200,339967420,7870,7870,7870,7870,0
|
|
20230912,160100,339967420,7870,7870,7870,7870,0
|
|
20230912,160000,339967420,7870,7870,7870,7870,0
|
|
20230912,155900,339967420,7870,7870,7870,7870,0
|
|
20230912,155800,339967420,7870,7870,7870,7870,0
|
|
20230912,155700,339967420,7870,7870,7870,7870,2479
|
|
20230912,155600,339967420,7870,7870,7870,7870,0
|
|
20230912,155500,339967420,7870,7870,7870,7870,0
|
|
20230912,155400,339967420,7870,7870,7870,7870,0
|
|
20230912,155300,339967420,7870,7870,7870,7870,0
|
|
20230912,155200,339967420,7870,7870,7870,7870,0
|
|
20230912,155100,339967420,7870,7870,7870,7870,0
|
|
20230912,155000,339967420,7870,7870,7870,7870,0
|
|
20230912,154900,339967420,7870,7870,7870,7870,0
|
|
20230912,154800,339967420,7870,7870,7870,7870,0
|
|
20230912,154700,339967420,7870,7870,7870,7870,0
|
|
20230912,154600,339967420,7870,7870,7870,7870,0
|
|
20230912,154500,339967420,7870,7870,7870,7870,0
|
|
20230912,154400,339967420,7870,7870,7870,7870,0
|
|
20230912,154300,339967420,7870,7870,7870,7870,0
|
|
20230912,154200,339967420,7870,7870,7870,7870,0
|
|
20230912,154100,339967420,7870,7870,7870,7870,0
|
|
20230912,154000,339967420,7870,7870,7870,7870,0
|
|
20230912,153900,339967420,7870,7870,7870,7870,0
|
|
20230912,153800,339967420,7870,7870,7870,7870,0
|
|
20230912,153700,339967420,7870,7870,7870,7870,0
|
|
20230912,153600,339967420,7870,7870,7870,7870,0
|
|
20230912,153500,339967420,7870,7870,7870,7870,0
|
|
20230912,153400,339967420,7870,7870,7870,7870,0
|
|
20230912,153300,339967420,7870,7870,7870,7870,0
|
|
20230912,153200,339967420,7870,7870,7870,7870,0
|
|
20230912,153100,339967420,7870,7870,7870,7870,0
|
|
20230912,153000,339967420,7870,7870,7870,7870,2479
|
|
20230912,152900,320457690,7860,7860,7860,7860,0
|
|
20230912,152800,320457690,7860,7860,7860,7860,0
|
|
20230912,152700,320457690,7860,7860,7860,7860,0
|
|
20230912,152600,320457690,7860,7860,7860,7860,0
|
|
20230912,152500,320457690,7860,7860,7860,7860,0
|
|
20230912,152400,320457690,7860,7860,7860,7860,0
|
|
20230912,152300,320457690,7860,7860,7860,7860,0
|
|
20230912,152200,320457690,7860,7860,7860,7860,0
|
|
20230912,152100,320457690,7860,7860,7860,7860,0
|
|
20230912,152000,320457690,7860,7860,7860,7860,0
|
|
20230912,151900,320457690,7860,7850,7860,7840,46
|
|
20230912,151800,320096680,7870,7860,7870,7850,42
|
|
20230912,151700,319766320,7860,7860,7860,7860,1
|
|
20230912,151600,319758460,7840,7850,7850,7840,153
|
|
20230912,151500,318558480,7860,7870,7870,7860,44
|
|
20230912,151400,318212320,7840,7860,7870,7840,344
|
|
20230912,151300,315513760,7860,7860,7860,7860,14
|
|
20230912,151200,315403720,7860,7850,7860,7850,40
|
|
20230912,151100,315089390,7860,7860,7860,7860,37
|
|
20230912,151000,314798570,7870,7860,7870,7860,17
|
|
20230912,150900,314664920,7870,7860,7870,7860,54
|
|
20230912,150800,314240010,7870,7870,7870,7860,137
|
|
20230912,150700,313162740,7870,7870,7870,7860,48
|
|
20230912,150600,312785050,7870,7870,7870,7870,11
|
|
20230912,150500,312698480,7870,7860,7870,7850,147
|
|
20230912,150400,311542840,7870,7870,7870,7870,3
|
|
20230912,150300,311519230,7860,7870,7870,7860,87
|
|
20230912,150200,310835380,7860,7860,7870,7860,60
|
|
20230912,150100,310363720,7860,7860,7870,7860,89
|
|
20230912,150000,309664150,7870,7870,7870,7870,41
|
|
20230912,145900,309341480,7870,7850,7870,7850,2255
|
|
20230912,145800,291596420,7850,7850,7850,7850,41
|
|
20230912,145700,291274570,7850,7850,7850,7850,45
|
|
20230912,145600,290921320,7840,7850,7850,7840,59
|
|
20230912,145500,290458220,7850,7850,7850,7850,3
|
|
20230912,145400,290434670,7850,7850,7850,7850,37
|
|
20230912,145300,290144220,7850,7850,7850,7850,53
|
|
20230912,145200,289728170,7840,7850,7850,7840,478
|
|
20230912,145100,285979890,7850,7850,7850,7850,6
|
|
20230912,145000,285932790,7850,7850,7850,7850,39
|
|
20230912,144900,285626640,7850,7850,7850,7850,48
|
|
20230912,144800,285249840,7850,7850,7850,7850,43
|
|
20230912,144700,284912290,7850,7850,7850,7850,7
|
|
20230912,144600,284857340,7850,7860,7860,7850,66
|
|
20230912,144500,284339200,7850,7850,7850,7850,48
|
|
20230912,144400,283962400,7850,7850,7850,7850,82
|
|
20230912,144300,283318700,7850,7850,7850,7850,7
|
|
20230912,144200,283263750,7850,7850,7850,7850,41
|
|
20230912,144100,282941900,7850,7850,7850,7850,69
|
|
20230912,144000,282400250,7850,7850,7850,7850,2
|
|
20230912,143900,282384550,7850,7840,7850,7840,4
|
|
20230912,143800,282353180,7830,7840,7860,7830,448
|
|
20230912,143700,278840610,7850,7850,7850,7850,52
|
|
20230912,143600,278432410,7850,7850,7850,7850,3
|
|
20230912,143500,278408860,7850,7850,7850,7850,201
|
|
20230912,143400,276831010,7860,7860,7860,7860,59
|
|
20230912,143300,276367270,7860,7860,7860,7860,48
|
|
20230912,143200,275989990,7860,7850,7860,7850,26
|
|
20230912,143100,275785700,7850,7850,7850,7850,7
|
|
20230912,143000,275730750,7850,7860,7860,7850,94
|
|
20230912,142900,274992460,7860,7850,7860,7850,43
|
|
20230912,142800,274654550,7830,7860,7860,7830,2332
|
|
20230912,142700,256378780,7870,7860,7870,7860,48
|
|
20230912,142600,256001080,7860,7860,7870,7860,51
|
|
20230912,142500,255600110,7840,7870,7870,7840,331
|
|
20230912,142400,253000690,7870,7860,7870,7860,12
|
|
20230912,142300,252906310,7860,7870,7870,7860,231
|
|
20230912,142200,251090640,7860,7860,7860,7850,245
|
|
20230912,142100,249165000,7850,7870,7870,7850,218
|
|
20230912,142000,247451560,7870,7860,7870,7860,69
|
|
20230912,141900,246908650,7870,7860,7870,7860,47
|
|
20230912,141800,246538820,7870,7870,7870,7860,7
|
|
20230912,141700,246483780,7870,7880,7880,7870,208
|
|
20230912,141600,244846800,7880,7880,7880,7870,51
|
|
20230912,141500,244444980,7880,7880,7880,7880,41
|
|
20230912,141400,244121900,7880,7890,7890,7880,90
|
|
20230912,141300,243412630,7890,7890,7890,7890,34
|
|
20230912,141200,243144370,7890,7880,7890,7880,49
|
|
20230912,141100,242757790,7880,7870,7880,7870,165
|
|
20230912,141000,241458590,7880,7880,7880,7870,9
|
|
20230912,140900,241387730,7880,7880,7880,7880,63
|
|
20230912,140800,240891290,7880,7880,7880,7880,45
|
|
20230912,140700,240536690,7880,7880,7880,7870,47
|
|
20230912,140600,240166390,7880,7870,7880,7870,13
|
|
20230912,140500,240064010,7870,7870,7870,7870,30
|
|
20230912,140400,239827910,7860,7850,7870,7850,269
|
|
20230912,140300,237715770,7860,7860,7860,7860,41
|
|
20230912,140200,237393510,7850,7860,7860,7850,9
|
|
20230912,140100,237322830,7860,7860,7860,7860,34
|
|
20230912,140000,237055590,7860,7860,7860,7860,67
|
|
20230912,135900,236528970,7860,7860,7860,7860,70
|
|
20230912,135800,235978770,7860,7870,7870,7860,90
|
|
20230912,135700,235271350,7860,7860,7860,7860,9
|
|
20230912,135600,235200610,7860,7860,7860,7850,153
|
|
20230912,135500,233998090,7870,7870,7870,7870,5
|
|
20230912,135400,233958740,7870,7860,7870,7860,47
|
|
20230912,135300,233588910,7870,7870,7870,7870,65
|
|
20230912,135200,233077360,7880,7880,7880,7870,59
|
|
20230912,135100,232612500,7880,7870,7880,7870,7
|
|
20230912,135000,232557400,7870,7880,7880,7870,33
|
|
20230912,134900,232297670,7880,7870,7880,7870,53
|
|
20230912,134800,231880090,7880,7880,7880,7880,44
|
|
20230912,134700,231533370,7880,7870,7880,7870,20
|
|
20230912,134600,231375940,7870,7870,7870,7870,6
|
|
20230912,134500,231328720,7880,7860,7880,7860,9
|
|
20230912,134400,231257870,7850,7840,7850,7840,1166
|
|
20230912,134300,222115490,7840,7840,7840,7840,369
|
|
20230912,134200,219222530,7850,7850,7850,7850,231
|
|
20230912,134100,217409180,7850,7840,7850,7840,317
|
|
20230912,134000,214923820,7840,7840,7840,7840,44
|
|
20230912,133900,214578860,7840,7870,7870,7830,1381
|
|
20230912,133800,203755920,7850,7850,7850,7850,228
|
|
20230912,133700,201966120,7850,7890,7900,7850,934
|
|
20230912,133600,194631880,7880,7880,7880,7880,51
|
|
20230912,133500,194230000,7880,7880,7880,7880,35
|
|
20230912,133400,193954200,7890,7880,7890,7880,8
|
|
20230912,133300,193891150,7880,7880,7880,7880,31
|
|
20230912,133200,193646870,7880,7880,7890,7880,49
|
|
20230912,133100,193260740,7880,7880,7880,7880,8
|
|
20230912,133000,193197700,7870,7870,7870,7870,42
|
|
20230912,132900,192867160,7850,7850,7850,7850,0
|
|
20230912,132800,192867160,7850,7850,7850,7850,0
|
|
20230912,132700,192867160,7850,7860,7860,7850,311
|
|
20230912,132600,190425760,7850,7850,7850,7850,0
|
|
20230912,132500,190425760,7850,7850,7850,7850,0
|
|
20230912,132400,190425760,7850,7850,7850,7850,0
|
|
20230912,132300,190425760,7850,7850,7850,7850,0
|
|
20230912,132200,190425760,7850,7850,7850,7850,0
|
|
20230912,132100,190425760,7850,7850,7850,7850,0
|
|
20230912,132000,190425760,7850,7850,7850,7850,0
|
|
20230912,131900,190425760,7850,7850,7850,7850,0
|
|
20230912,131800,190425760,7850,7850,7850,7850,0
|
|
20230912,131700,190425760,7850,7870,7870,7850,1831
|
|
20230912,131600,176044140,7870,7870,7870,7870,0
|
|
20230912,131500,176044140,7870,7880,7880,7870,210
|
|
20230912,131400,174391390,7900,7900,7900,7900,0
|
|
20230912,131300,174391390,7900,7900,7900,7900,187
|
|
20230912,131200,172914090,7900,7900,7900,7900,0
|
|
20230912,131100,172914090,7900,7900,7900,7900,0
|
|
20230912,131000,172914090,7900,7900,7900,7900,2
|
|
20230912,130900,172898290,7900,7900,7900,7900,1
|
|
20230912,130800,172890390,7910,7910,7910,7910,0
|
|
20230912,130700,172890390,7910,7910,7910,7910,0
|
|
20230912,130600,172890390,7910,7910,7910,7910,10
|
|
20230912,130500,172811290,7910,7910,7910,7910,0
|
|
20230912,130400,172811290,7910,7910,7910,7910,5
|
|
20230912,130300,172771740,7910,7910,7910,7910,0
|
|
20230912,130200,172771740,7910,7910,7910,7910,0
|
|
20230912,130100,172771740,7910,7910,7910,7910,0
|
|
20230912,130000,172771740,7910,7910,7910,7910,71
|
|
20230912,125900,172210130,7910,7910,7910,7910,0
|
|
20230912,125800,172210130,7910,7910,7910,7910,3
|
|
20230912,125700,172186400,7910,7910,7910,7910,0
|
|
20230912,125600,172186400,7910,7910,7910,7910,0
|
|
20230912,125500,172186400,7910,7910,7910,7910,0
|
|
20230912,125400,172186400,7910,7910,7910,7910,1
|
|
20230912,125300,172178490,7920,7920,7920,7920,0
|
|
20230912,125200,172178490,7920,7920,7920,7920,0
|
|
20230912,125100,172178490,7920,7920,7920,7920,0
|
|
20230912,125000,172178490,7920,7920,7920,7920,0
|
|
20230912,124900,172178490,7920,7920,7920,7920,0
|
|
20230912,124800,172178490,7920,7920,7920,7920,0
|
|
20230912,124700,172178490,7920,7920,7920,7920,0
|
|
20230912,124600,172178490,7920,7920,7920,7920,0
|
|
20230912,124500,172178490,7920,7920,7920,7920,0
|
|
20230912,124400,172178490,7920,7920,7920,7920,0
|
|
20230912,124300,172178490,7920,7920,7920,7920,0
|
|
20230912,124200,172178490,7920,7920,7920,7920,3
|
|
20230912,124100,172154730,7920,7920,7920,7920,0
|
|
20230912,124000,172154730,7920,7920,7920,7920,0
|
|
20230912,123900,172154730,7920,7920,7920,7920,0
|
|
20230912,123800,172154730,7920,7920,7920,7920,2
|
|
20230912,123700,172138890,7920,7920,7920,7920,0
|
|
20230912,123600,172138890,7920,7920,7920,7920,1
|
|
20230912,123500,172130970,7860,7860,7860,7860,330
|
|
20230912,123400,169537170,7870,7880,7880,7870,119
|
|
20230912,123300,168599640,7880,7880,7880,7880,0
|
|
20230912,123200,168599640,7880,7880,7880,7880,0
|
|
20230912,123100,168599640,7880,7870,7880,7870,27
|
|
20230912,123000,168386950,7870,7870,7870,7870,0
|
|
20230912,122900,168386950,7870,7870,7870,7870,1
|
|
20230912,122800,168379080,7870,7870,7870,7870,2
|
|
20230912,122700,168363340,7870,7870,7870,7870,0
|
|
20230912,122600,168363340,7870,7870,7870,7870,0
|
|
20230912,122500,168363340,7870,7870,7870,7870,0
|
|
20230912,122400,168363340,7870,7870,7870,7870,2
|
|
20230912,122300,168347600,7870,7870,7870,7870,17
|
|
20230912,122200,168213810,7870,7870,7870,7870,0
|
|
20230912,122100,168213810,7870,7870,7870,7870,0
|
|
20230912,122000,168213810,7870,7870,7870,7870,7
|
|
20230912,121900,168158720,7870,7870,7870,7870,0
|
|
20230912,121800,168158720,7870,7870,7870,7870,0
|
|
20230912,121700,168158720,7870,7870,7870,7870,0
|
|
20230912,121600,168158720,7870,7870,7870,7870,0
|
|
20230912,121500,168158720,7870,7870,7870,7870,0
|
|
20230912,121400,168158720,7870,7870,7870,7870,0
|
|
20230912,121300,168158720,7870,7870,7870,7870,0
|
|
20230912,121200,168158720,7870,7880,7880,7870,37
|
|
20230912,121100,167867230,7880,7880,7880,7880,0
|
|
20230912,121000,167867230,7880,7880,7880,7880,3
|
|
20230912,120900,167843590,7870,7870,7870,7870,0
|
|
20230912,120800,167843590,7870,7870,7870,7870,0
|
|
20230912,120700,167843590,7870,7880,7880,7870,595
|
|
20230912,120600,163159740,7880,7880,7880,7880,29
|
|
20230912,120500,162931220,7870,7870,7870,7870,0
|
|
20230912,120400,162931220,7870,7880,7880,7870,195
|
|
20230912,120300,161395580,7920,7920,7920,7920,0
|
|
20230912,120200,161395580,7920,7910,7920,7910,10
|
|
20230912,120100,161316450,7880,7880,7880,7880,0
|
|
20230912,120000,161316450,7880,7880,7880,7880,0
|
|
20230912,115900,161316450,7880,7880,7880,7880,0
|
|
20230912,115800,161316450,7880,7880,7880,7880,0
|
|
20230912,115700,161316450,7880,7880,7880,7880,50
|
|
20230912,115600,160922450,7880,7880,7880,7880,0
|
|
20230912,115500,160922450,7880,7880,7880,7880,1
|
|
20230912,115400,160914570,7920,7920,7920,7920,0
|
|
20230912,115300,160914570,7920,7920,7920,7920,16
|
|
20230912,115200,160787850,7910,7910,7910,7910,0
|
|
20230912,115100,160787850,7910,7880,7910,7880,44
|
|
20230912,115000,160440230,7880,7880,7880,7880,0
|
|
20230912,114900,160440230,7880,7880,7880,7880,0
|
|
20230912,114800,160440230,7880,7880,7880,7880,0
|
|
20230912,114700,160440230,7880,7880,7880,7880,0
|
|
20230912,114600,160440230,7880,7880,7880,7880,0
|
|
20230912,114500,160440230,7880,7880,7880,7880,0
|
|
20230912,114400,160440230,7880,7880,7880,7880,0
|
|
20230912,114300,160440230,7880,7880,7880,7880,20
|
|
20230912,114200,160282630,7860,7860,7860,7860,20
|
|
20230912,114100,160125430,7860,7860,7860,7860,0
|
|
20230912,114000,160125430,7860,7880,7880,7860,1000
|
|
20230912,113900,152259160,7880,7880,7880,7880,10
|
|
20230912,113800,152180360,7880,7880,7880,7880,0
|
|
20230912,113700,152180360,7880,7880,7880,7880,0
|
|
20230912,113600,152180360,7880,7880,7880,7880,19
|
|
20230912,113500,152030640,7860,7860,7860,7860,0
|
|
20230912,113400,152030640,7860,7860,7860,7860,0
|
|
20230912,113300,152030640,7860,7860,7860,7860,0
|
|
20230912,113200,152030640,7860,7860,7860,7860,0
|
|
20230912,113100,152030640,7860,7880,7880,7860,2000
|
|
20230912,113000,136289860,7890,7910,7910,7890,2267
|
|
20230912,112900,118396000,7910,7910,7910,7910,0
|
|
20230912,112800,118396000,7910,7910,7910,7910,0
|
|
20230912,112700,118396000,7910,7910,7910,7910,4
|
|
20230912,112600,118364360,7910,7910,7910,7910,248
|
|
20230912,112500,116402680,7910,7910,7910,7910,909
|
|
20230912,112400,109212490,7930,7930,7930,7930,928
|
|
20230912,112300,101853450,7910,7910,7910,7910,1000
|
|
20230912,112200,93943450,7930,7930,7930,7930,0
|
|
20230912,112100,93943450,7930,7910,7930,7910,603
|
|
20230912,112000,89167460,7930,7930,7930,7930,0
|
|
20230912,111900,89167460,7930,7930,7930,7930,360
|
|
20230912,111800,86312660,7930,7930,7930,7930,0
|
|
20230912,111700,86312660,7930,7930,7930,7930,0
|
|
20230912,111600,86312660,7930,7940,7940,7930,1985
|
|
20230912,111500,70571600,7930,7930,7930,7930,120
|
|
20230912,111400,69620000,7930,7930,7930,7930,0
|
|
20230912,111300,69620000,7930,7930,7930,7930,0
|
|
20230912,111200,69620000,7930,7930,7930,7930,0
|
|
20230912,111100,69620000,7930,7930,7930,7930,0
|
|
20230912,111000,69620000,7930,7930,7930,7930,0
|
|
20230912,110900,69620000,7930,7910,7930,7910,200
|
|
20230912,110800,68037310,7890,7890,7890,7890,0
|
|
20230912,110700,68037310,7890,7890,7890,7890,0
|
|
20230912,110600,68037310,7890,7890,7890,7890,0
|
|
20230912,110500,68037310,7890,7890,7890,7890,0
|
|
20230912,110400,68037310,7890,7890,7890,7890,90
|
|
20230912,110300,67327210,7890,7890,7890,7890,0
|
|
20230912,110200,67327210,7890,7890,7890,7890,0
|
|
20230912,110100,67327210,7890,7890,7890,7890,0
|
|
20230912,110000,67327210,7890,7890,7890,7890,0
|
|
20230912,105900,67327210,7890,7890,7890,7890,0
|
|
20230912,105800,67327210,7890,7890,7890,7890,0
|
|
20230912,105700,67327210,7890,7890,7890,7890,0
|
|
20230912,105600,67327210,7890,7890,7890,7890,0
|
|
20230912,105500,67327210,7890,7890,7890,7890,0
|
|
20230912,105400,67327210,7890,7890,7890,7890,2
|
|
20230912,105300,67311430,7900,7900,7900,7900,3
|
|
20230912,105200,67287730,7900,7900,7900,7900,5
|
|
20230912,105100,67248230,7910,7890,7910,7890,2
|
|
20230912,105000,67232430,7890,7890,7890,7890,90
|
|
20230912,104900,66522330,7890,7890,7890,7890,0
|
|
20230912,104800,66522330,7890,7890,7890,7890,0
|
|
20230912,104700,66522330,7890,7890,7890,7890,0
|
|
20230912,104600,66522330,7890,7890,7890,7890,101
|
|
20230912,104500,65725440,7890,7890,7890,7890,94
|
|
20230912,104400,64983780,7900,7900,7900,7900,0
|
|
20230912,104300,64983780,7900,7900,7910,7900,159
|
|
20230912,104200,63727650,7910,7910,7910,7910,0
|
|
20230912,104100,63727650,7910,7910,7910,7910,5
|
|
20230912,104000,63688100,7910,7910,7910,7910,486
|
|
20230912,103900,59843840,7920,7920,7920,7920,0
|
|
20230912,103800,59843840,7920,7920,7920,7920,0
|
|
20230912,103700,59843840,7920,7920,7920,7920,4
|
|
20230912,103600,59812160,7910,7910,7910,7910,0
|
|
20230912,103500,59812160,7910,7910,7910,7910,5
|
|
20230912,103400,59772610,7910,7910,7910,7910,5
|
|
20230912,103300,59733060,7910,7910,7910,7910,25
|
|
20230912,103200,59535310,7920,7920,7920,7920,385
|
|
20230912,103100,56486110,7920,7910,7920,7910,175
|
|
20230912,103000,55100310,7920,7920,7920,7920,0
|
|
20230912,102900,55100310,7920,7920,7920,7920,0
|
|
20230912,102800,55100310,7920,7920,7920,7920,0
|
|
20230912,102700,55100310,7920,7920,7920,7920,0
|
|
20230912,102600,55100310,7920,7920,7920,7920,380
|
|
20230912,102500,52090710,7930,7930,7930,7930,0
|
|
20230912,102400,52090710,7930,7930,7930,7930,0
|
|
20230912,102300,52090710,7930,7930,7930,7930,5
|
|
20230912,102200,52051060,7930,7930,7930,7930,0
|
|
20230912,102100,52051060,7930,7930,7930,7930,0
|
|
20230912,102000,52051060,7930,7930,7930,7930,0
|
|
20230912,101900,52051060,7930,7930,7930,7930,100
|
|
20230912,101800,51258060,7910,7910,7910,7910,0
|
|
20230912,101700,51258060,7910,7910,7910,7910,17
|
|
20230912,101600,51123590,7920,7910,7920,7910,181
|
|
20230912,101500,49691870,7920,7920,7920,7920,6
|
|
20230912,101400,49644350,7920,7920,7920,7920,0
|
|
20230912,101300,49644350,7920,7920,7920,7920,44
|
|
20230912,101200,49295870,7920,7920,7920,7920,0
|
|
20230912,101100,49295870,7920,7920,7920,7920,101
|
|
20230912,101000,48495950,7920,7920,7920,7920,0
|
|
20230912,100900,48495950,7920,7920,7920,7920,0
|
|
20230912,100800,48495950,7920,7920,7920,7920,0
|
|
20230912,100700,48495950,7920,7920,7920,7920,0
|
|
20230912,100600,48495950,7920,7920,7920,7920,298
|
|
20230912,100500,46135790,7920,7920,7920,7920,0
|
|
20230912,100400,46135790,7920,7920,7920,7920,66
|
|
20230912,100300,45613070,7920,7910,7920,7910,1243
|
|
20230912,100200,35770170,7910,7910,7910,7910,404
|
|
20230912,100100,32574530,7920,7920,7920,7920,0
|
|
20230912,100000,32574530,7920,7920,7920,7920,9
|
|
20230912,095900,32503250,7920,7920,7920,7920,9
|
|
20230912,095800,32431970,7920,7920,7920,7920,100
|
|
20230912,095700,31639970,7920,7920,7920,7920,0
|
|
20230912,095600,31639970,7920,7920,7920,7920,51
|
|
20230912,095500,31236050,7920,7920,7920,7920,0
|
|
20230912,095400,31236050,7920,7920,7920,7920,0
|
|
20230912,095300,31236050,7920,7920,7920,7920,10
|
|
20230912,095200,31156850,7910,7910,7910,7910,299
|
|
20230912,095100,28791760,7920,7920,7920,7920,0
|
|
20230912,095000,28791760,7920,7920,7920,7920,0
|
|
20230912,094900,28791760,7920,7920,7920,7920,6
|
|
20230912,094800,28744240,7920,7920,7920,7920,0
|
|
20230912,094700,28744240,7920,7920,7920,7920,0
|
|
20230912,094600,28744240,7920,7920,7920,7920,1
|
|
20230912,094500,28736320,7900,7900,7900,7900,0
|
|
20230912,094400,28736320,7900,7900,7900,7900,683
|
|
20230912,094300,23340620,7900,7890,7900,7890,101
|
|
20230912,094200,22543720,7890,7900,7900,7890,953
|
|
20230912,094100,15017410,7910,7920,7920,7910,580
|
|
20230912,094000,10427690,7950,7950,7950,7950,0
|
|
20230912,093900,10427690,7950,7950,7950,7950,0
|
|
20230912,093800,10427690,7950,7950,7950,7950,50
|
|
20230912,093700,10030190,7930,7930,7930,7930,0
|
|
20230912,093600,10030190,7930,7930,7930,7930,0
|
|
20230912,093500,10030190,7930,7930,7930,7930,0
|
|
20230912,093400,10030190,7930,7930,7930,7930,0
|
|
20230912,093300,10030190,7930,7930,7930,7930,456
|
|
20230912,093200,6414110,7960,7960,7960,7960,0
|
|
20230912,093100,6414110,7960,7960,7960,7960,0
|
|
20230912,093000,6414110,7960,7950,7960,7950,2
|
|
20230912,092900,6398200,7930,7940,7940,7930,11
|
|
20230912,092800,6310960,7960,7940,7960,7940,54
|
|
20230912,092700,5882170,7940,7940,7940,7940,5
|
|
20230912,092600,5842470,7960,7960,7960,7960,0
|
|
20230912,092500,5842470,7960,7960,7960,7960,0
|
|
20230912,092400,5842470,7960,7960,7960,7960,0
|
|
20230912,092300,5842470,7960,7960,7960,7960,0
|
|
20230912,092200,5842470,7960,7960,7960,7960,0
|
|
20230912,092100,5842470,7960,7960,7960,7960,0
|
|
20230912,092000,5842470,7960,7960,7960,7960,0
|
|
20230912,091900,5842470,7960,7960,7960,7960,0
|
|
20230912,091800,5842470,7960,7930,7960,7930,2
|
|
20230912,091700,5826580,7960,7960,7960,7960,0
|
|
20230912,091600,5826580,7960,7960,7960,7960,1
|
|
20230912,091500,5818620,7970,7970,7970,7970,0
|
|
20230912,091400,5818620,7970,7970,7970,7970,1
|
|
20230912,091300,5810650,7950,7950,7950,7950,43
|
|
20230912,091200,5468800,7950,7950,7950,7950,0
|
|
20230912,091100,5468800,7950,7950,7950,7950,0
|
|
20230912,091000,5468800,7950,7950,7950,7950,55
|
|
20230912,090900,5031550,7950,7950,7950,7950,1
|
|
20230912,090800,5023600,7940,7940,7940,7940,6
|
|
20230912,090700,4975960,7940,7940,7940,7940,0
|
|
20230912,090600,4975960,7940,7940,7940,7940,0
|
|
20230912,090500,4975960,7940,7950,7950,7940,147
|
|
20230912,090400,3808750,7950,7970,7970,7950,399
|
|
20230912,090300,636680,7960,7960,7960,7960,5
|
|
20230912,090200,596880,7960,7950,7960,7950,13
|
|
20230912,090100,493520,7960,7960,7960,7960,0
|
|
20230912,090000,493520,7960,7960,7960,7960,62
|