660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195700,300199360,7880,7880,7880,7880,252
|
|
20230913,195600,300199360,7880,7880,7880,7880,0
|
|
20230913,195500,300199360,7880,7880,7880,7880,0
|
|
20230913,195400,300199360,7880,7880,7880,7880,0
|
|
20230913,195300,300199360,7880,7880,7880,7880,0
|
|
20230913,195200,300199360,7880,7880,7880,7880,0
|
|
20230913,195100,300199360,7880,7880,7880,7880,0
|
|
20230913,195000,300199360,7880,7880,7880,7880,0
|
|
20230913,194900,300199360,7880,7880,7880,7880,0
|
|
20230913,194800,300199360,7880,7880,7880,7880,0
|
|
20230913,194700,300199360,7880,7880,7880,7880,0
|
|
20230913,194600,300199360,7880,7880,7880,7880,0
|
|
20230913,194500,300199360,7880,7880,7880,7880,0
|
|
20230913,194400,300199360,7880,7880,7880,7880,0
|
|
20230913,194300,300199360,7880,7880,7880,7880,0
|
|
20230913,194200,300199360,7880,7880,7880,7880,0
|
|
20230913,194100,300199360,7880,7880,7880,7880,0
|
|
20230913,194000,300199360,7880,7880,7880,7880,0
|
|
20230913,193900,300199360,7880,7880,7880,7880,0
|
|
20230913,193800,300199360,7880,7880,7880,7880,0
|
|
20230913,193700,300199360,7880,7880,7880,7880,0
|
|
20230913,193600,300199360,7880,7880,7880,7880,0
|
|
20230913,193500,300199360,7880,7880,7880,7880,0
|
|
20230913,193400,300199360,7880,7880,7880,7880,0
|
|
20230913,193300,300199360,7880,7880,7880,7880,0
|
|
20230913,193200,300199360,7880,7880,7880,7880,0
|
|
20230913,193100,300199360,7880,7880,7880,7880,0
|
|
20230913,193000,300199360,7880,7880,7880,7880,0
|
|
20230913,192900,300199360,7880,7880,7880,7880,0
|
|
20230913,192800,300199360,7880,7880,7880,7880,0
|
|
20230913,192700,300199360,7880,7880,7880,7880,252
|
|
20230913,192600,300199360,7880,7880,7880,7880,0
|
|
20230913,192500,300199360,7880,7880,7880,7880,0
|
|
20230913,192400,300199360,7880,7880,7880,7880,0
|
|
20230913,192300,300199360,7880,7880,7880,7880,0
|
|
20230913,192200,300199360,7880,7880,7880,7880,0
|
|
20230913,192100,300199360,7880,7880,7880,7880,0
|
|
20230913,192000,300199360,7880,7880,7880,7880,0
|
|
20230913,191900,300199360,7880,7880,7880,7880,0
|
|
20230913,191800,300199360,7880,7880,7880,7880,0
|
|
20230913,191700,300199360,7880,7880,7880,7880,0
|
|
20230913,191600,300199360,7880,7880,7880,7880,0
|
|
20230913,191500,300199360,7880,7880,7880,7880,0
|
|
20230913,191400,300199360,7880,7880,7880,7880,0
|
|
20230913,191300,300199360,7880,7880,7880,7880,0
|
|
20230913,191200,300199360,7880,7880,7880,7880,0
|
|
20230913,191100,300199360,7880,7880,7880,7880,0
|
|
20230913,191000,300199360,7880,7880,7880,7880,0
|
|
20230913,190900,300199360,7880,7880,7880,7880,0
|
|
20230913,190800,300199360,7880,7880,7880,7880,0
|
|
20230913,190700,300199360,7880,7880,7880,7880,0
|
|
20230913,190600,300199360,7880,7880,7880,7880,0
|
|
20230913,190500,300199360,7880,7880,7880,7880,0
|
|
20230913,190400,300199360,7880,7880,7880,7880,0
|
|
20230913,190300,300199360,7880,7880,7880,7880,0
|
|
20230913,190200,300199360,7880,7880,7880,7880,0
|
|
20230913,190100,300199360,7880,7880,7880,7880,0
|
|
20230913,190000,300199360,7880,7880,7880,7880,0
|
|
20230913,185900,300199360,7880,7880,7880,7880,0
|
|
20230913,185800,300199360,7880,7880,7880,7880,0
|
|
20230913,185700,300199360,7880,7880,7880,7880,252
|
|
20230913,185600,300199360,7880,7880,7880,7880,0
|
|
20230913,185500,300199360,7880,7880,7880,7880,0
|
|
20230913,185400,300199360,7880,7880,7880,7880,0
|
|
20230913,185300,300199360,7880,7880,7880,7880,0
|
|
20230913,185200,300199360,7880,7880,7880,7880,0
|
|
20230913,185100,300199360,7880,7880,7880,7880,0
|
|
20230913,185000,300199360,7880,7880,7880,7880,0
|
|
20230913,184900,300199360,7880,7880,7880,7880,0
|
|
20230913,184800,300199360,7880,7880,7880,7880,0
|
|
20230913,184700,300199360,7880,7880,7880,7880,0
|
|
20230913,184600,300199360,7880,7880,7880,7880,0
|
|
20230913,184500,300199360,7880,7880,7880,7880,0
|
|
20230913,184400,300199360,7880,7880,7880,7880,0
|
|
20230913,184300,300199360,7880,7880,7880,7880,0
|
|
20230913,184200,300199360,7880,7880,7880,7880,0
|
|
20230913,184100,300199360,7880,7880,7880,7880,0
|
|
20230913,184000,300199360,7880,7880,7880,7880,0
|
|
20230913,183900,300199360,7880,7880,7880,7880,0
|
|
20230913,183800,300199360,7880,7880,7880,7880,0
|
|
20230913,183700,300199360,7880,7880,7880,7880,0
|
|
20230913,183600,300199360,7880,7880,7880,7880,0
|
|
20230913,183500,300199360,7880,7880,7880,7880,0
|
|
20230913,183400,300199360,7880,7880,7880,7880,0
|
|
20230913,183300,300199360,7880,7880,7880,7880,0
|
|
20230913,183200,300199360,7880,7880,7880,7880,0
|
|
20230913,183100,300199360,7880,7880,7880,7880,0
|
|
20230913,183000,300199360,7880,7880,7880,7880,0
|
|
20230913,182900,300199360,7880,7880,7880,7880,0
|
|
20230913,182800,300199360,7880,7880,7880,7880,0
|
|
20230913,182700,300199360,7880,7880,7880,7880,252
|
|
20230913,182600,300199360,7880,7880,7880,7880,0
|
|
20230913,182500,300199360,7880,7880,7880,7880,0
|
|
20230913,182400,300199360,7880,7880,7880,7880,0
|
|
20230913,182300,300199360,7880,7880,7880,7880,0
|
|
20230913,182200,300199360,7880,7880,7880,7880,0
|
|
20230913,182100,300199360,7880,7880,7880,7880,0
|
|
20230913,182000,300199360,7880,7880,7880,7880,0
|
|
20230913,181900,300199360,7880,7880,7880,7880,0
|
|
20230913,181800,300199360,7880,7880,7880,7880,0
|
|
20230913,181700,300199360,7880,7880,7880,7880,0
|
|
20230913,181600,300199360,7880,7880,7880,7880,0
|
|
20230913,181500,300199360,7880,7880,7880,7880,0
|
|
20230913,181400,300199360,7880,7880,7880,7880,0
|
|
20230913,181300,300199360,7880,7880,7880,7880,0
|
|
20230913,181200,300199360,7880,7880,7880,7880,0
|
|
20230913,181100,300199360,7880,7880,7880,7880,0
|
|
20230913,181000,300199360,7880,7880,7880,7880,0
|
|
20230913,180900,300199360,7880,7880,7880,7880,0
|
|
20230913,180800,300199360,7880,7880,7880,7880,0
|
|
20230913,180700,300199360,7880,7880,7880,7880,0
|
|
20230913,180600,300199360,7880,7880,7880,7880,0
|
|
20230913,180500,300199360,7880,7880,7880,7880,0
|
|
20230913,180400,300199360,7880,7880,7880,7880,0
|
|
20230913,180300,300199360,7880,7880,7880,7880,0
|
|
20230913,180200,300199360,7880,7880,7880,7880,0
|
|
20230913,180100,300199360,7880,7880,7880,7880,0
|
|
20230913,180000,300199360,7880,7880,7880,7880,0
|
|
20230913,175900,300199360,7880,7880,7880,7880,0
|
|
20230913,175800,300199360,7880,7880,7880,7880,0
|
|
20230913,175700,300199360,7880,7880,7880,7880,252
|
|
20230913,175600,300199360,7880,7880,7880,7880,0
|
|
20230913,175500,300199360,7880,7880,7880,7880,0
|
|
20230913,175400,300199360,7880,7880,7880,7880,0
|
|
20230913,175300,300199360,7880,7880,7880,7880,0
|
|
20230913,175200,300199360,7880,7880,7880,7880,0
|
|
20230913,175100,300199360,7880,7880,7880,7880,0
|
|
20230913,175000,300199360,7880,7880,7880,7880,0
|
|
20230913,174900,300199360,7880,7880,7880,7880,0
|
|
20230913,174800,300199360,7880,7880,7880,7880,0
|
|
20230913,174700,300199360,7880,7880,7880,7880,0
|
|
20230913,174600,300199360,7880,7880,7880,7880,0
|
|
20230913,174500,300199360,7880,7880,7880,7880,0
|
|
20230913,174400,300199360,7880,7880,7880,7880,0
|
|
20230913,174300,300199360,7880,7880,7880,7880,0
|
|
20230913,174200,300199360,7880,7880,7880,7880,0
|
|
20230913,174100,300199360,7880,7880,7880,7880,0
|
|
20230913,174000,300199360,7880,7880,7880,7880,0
|
|
20230913,173900,300199360,7880,7880,7880,7880,0
|
|
20230913,173800,300199360,7880,7880,7880,7880,0
|
|
20230913,173700,300199360,7880,7880,7880,7880,0
|
|
20230913,173600,300199360,7880,7880,7880,7880,0
|
|
20230913,173500,300199360,7880,7880,7880,7880,0
|
|
20230913,173400,300199360,7880,7880,7880,7880,0
|
|
20230913,173300,300199360,7880,7880,7880,7880,0
|
|
20230913,173200,300199360,7880,7880,7880,7880,0
|
|
20230913,173100,300199360,7880,7880,7880,7880,0
|
|
20230913,173000,300199360,7880,7880,7880,7880,0
|
|
20230913,172900,300199360,7880,7880,7880,7880,0
|
|
20230913,172800,300199360,7880,7880,7880,7880,0
|
|
20230913,172700,300199360,7880,7880,7880,7880,252
|
|
20230913,172600,300199360,7880,7880,7880,7880,0
|
|
20230913,172500,300199360,7880,7880,7880,7880,0
|
|
20230913,172400,300199360,7880,7880,7880,7880,0
|
|
20230913,172300,300199360,7880,7880,7880,7880,0
|
|
20230913,172200,300199360,7880,7880,7880,7880,0
|
|
20230913,172100,300199360,7880,7880,7880,7880,0
|
|
20230913,172000,300199360,7880,7880,7880,7880,0
|
|
20230913,171900,300199360,7880,7880,7880,7880,0
|
|
20230913,171800,300199360,7880,7880,7880,7880,0
|
|
20230913,171700,300199360,7880,7880,7880,7880,0
|
|
20230913,171600,300199360,7880,7880,7880,7880,0
|
|
20230913,171500,300199360,7880,7880,7880,7880,0
|
|
20230913,171400,300199360,7880,7880,7880,7880,0
|
|
20230913,171300,300199360,7880,7880,7880,7880,0
|
|
20230913,171200,300199360,7880,7880,7880,7880,0
|
|
20230913,171100,300199360,7880,7880,7880,7880,0
|
|
20230913,171000,300199360,7880,7880,7880,7880,0
|
|
20230913,170900,300199360,7880,7880,7880,7880,0
|
|
20230913,170800,300199360,7880,7880,7880,7880,0
|
|
20230913,170700,300199360,7880,7880,7880,7880,0
|
|
20230913,170600,300199360,7880,7880,7880,7880,0
|
|
20230913,170500,300199360,7880,7880,7880,7880,0
|
|
20230913,170400,300199360,7880,7880,7880,7880,0
|
|
20230913,170300,300199360,7880,7880,7880,7880,0
|
|
20230913,170200,300199360,7880,7880,7880,7880,0
|
|
20230913,170100,300199360,7880,7880,7880,7880,0
|
|
20230913,170000,300199360,7880,7880,7880,7880,0
|
|
20230913,165900,300199360,7880,7880,7880,7880,0
|
|
20230913,165800,300199360,7880,7880,7880,7880,0
|
|
20230913,165700,300199360,7880,7880,7880,7880,252
|
|
20230913,165600,300199360,7880,7880,7880,7880,0
|
|
20230913,165500,300199360,7880,7880,7880,7880,0
|
|
20230913,165400,300199360,7880,7880,7880,7880,0
|
|
20230913,165300,300199360,7880,7880,7880,7880,0
|
|
20230913,165200,300199360,7880,7880,7880,7880,0
|
|
20230913,165100,300199360,7880,7880,7880,7880,0
|
|
20230913,165000,300199360,7880,7880,7880,7880,0
|
|
20230913,164900,300199360,7880,7880,7880,7880,0
|
|
20230913,164800,300199360,7880,7880,7880,7880,0
|
|
20230913,164700,300199360,7880,7880,7880,7880,0
|
|
20230913,164600,300199360,7880,7880,7880,7880,0
|
|
20230913,164500,300199360,7880,7880,7880,7880,0
|
|
20230913,164400,300199360,7880,7880,7880,7880,0
|
|
20230913,164300,300199360,7880,7880,7880,7880,0
|
|
20230913,164200,300199360,7880,7880,7880,7880,0
|
|
20230913,164100,300199360,7880,7880,7880,7880,0
|
|
20230913,164000,300199360,7880,7880,7880,7880,0
|
|
20230913,163900,300199360,7880,7880,7880,7880,0
|
|
20230913,163800,300199360,7880,7880,7880,7880,0
|
|
20230913,163700,300199360,7880,7880,7880,7880,0
|
|
20230913,163600,300199360,7880,7880,7880,7880,0
|
|
20230913,163500,300199360,7880,7880,7880,7880,0
|
|
20230913,163400,300199360,7880,7880,7880,7880,0
|
|
20230913,163300,300199360,7880,7880,7880,7880,0
|
|
20230913,163200,300199360,7880,7880,7880,7880,0
|
|
20230913,163100,300199360,7880,7880,7880,7880,0
|
|
20230913,163000,300199360,7880,7880,7880,7880,0
|
|
20230913,162900,300199360,7880,7880,7880,7880,0
|
|
20230913,162800,300199360,7880,7880,7880,7880,0
|
|
20230913,162700,300199360,7880,7880,7880,7880,252
|
|
20230913,162600,300199360,7880,7880,7880,7880,0
|
|
20230913,162500,300199360,7880,7880,7880,7880,0
|
|
20230913,162400,300199360,7880,7880,7880,7880,0
|
|
20230913,162300,300199360,7880,7880,7880,7880,0
|
|
20230913,162200,300199360,7880,7880,7880,7880,0
|
|
20230913,162100,300199360,7880,7880,7880,7880,0
|
|
20230913,162000,300199360,7880,7880,7880,7880,0
|
|
20230913,161900,300199360,7880,7880,7880,7880,0
|
|
20230913,161800,300199360,7880,7880,7880,7880,0
|
|
20230913,161700,300199360,7880,7880,7880,7880,0
|
|
20230913,161600,300199360,7880,7880,7880,7880,0
|
|
20230913,161500,300199360,7880,7880,7880,7880,0
|
|
20230913,161400,300199360,7880,7880,7880,7880,0
|
|
20230913,161300,300199360,7880,7880,7880,7880,0
|
|
20230913,161200,300199360,7880,7880,7880,7880,0
|
|
20230913,161100,300199360,7880,7880,7880,7880,0
|
|
20230913,161000,300199360,7880,7880,7880,7880,0
|
|
20230913,160900,300199360,7880,7880,7880,7880,0
|
|
20230913,160800,300199360,7880,7880,7880,7880,0
|
|
20230913,160700,300199360,7880,7880,7880,7880,0
|
|
20230913,160600,300199360,7880,7880,7880,7880,0
|
|
20230913,160500,300199360,7880,7880,7880,7880,0
|
|
20230913,160400,300199360,7880,7880,7880,7880,0
|
|
20230913,160300,300199360,7880,7880,7880,7880,0
|
|
20230913,160200,300199360,7880,7880,7880,7880,0
|
|
20230913,160100,300199360,7880,7880,7880,7880,0
|
|
20230913,160000,300199360,7880,7880,7880,7880,0
|
|
20230913,155900,300199360,7880,7880,7880,7880,0
|
|
20230913,155800,300199360,7880,7880,7880,7880,0
|
|
20230913,155700,300199360,7880,7880,7880,7880,252
|
|
20230913,155600,300199360,7880,7880,7880,7880,0
|
|
20230913,155500,300199360,7880,7880,7880,7880,0
|
|
20230913,155400,300199360,7880,7880,7880,7880,0
|
|
20230913,155300,300199360,7880,7880,7880,7880,0
|
|
20230913,155200,300199360,7880,7880,7880,7880,0
|
|
20230913,155100,300199360,7880,7880,7880,7880,0
|
|
20230913,155000,300199360,7880,7880,7880,7880,0
|
|
20230913,154900,300199360,7880,7880,7880,7880,0
|
|
20230913,154800,300199360,7880,7880,7880,7880,0
|
|
20230913,154700,300199360,7880,7880,7880,7880,0
|
|
20230913,154600,300199360,7880,7880,7880,7880,0
|
|
20230913,154500,300199360,7880,7880,7880,7880,0
|
|
20230913,154400,300199360,7880,7880,7880,7880,0
|
|
20230913,154300,300199360,7880,7880,7880,7880,0
|
|
20230913,154200,300199360,7880,7880,7880,7880,0
|
|
20230913,154100,300199360,7880,7880,7880,7880,0
|
|
20230913,154000,300199360,7880,7880,7880,7880,0
|
|
20230913,153900,300199360,7880,7880,7880,7880,0
|
|
20230913,153800,300199360,7880,7880,7880,7880,0
|
|
20230913,153700,300199360,7880,7880,7880,7880,0
|
|
20230913,153600,300199360,7880,7880,7880,7880,0
|
|
20230913,153500,300199360,7880,7880,7880,7880,0
|
|
20230913,153400,300199360,7880,7880,7880,7880,0
|
|
20230913,153300,300199360,7880,7880,7880,7880,0
|
|
20230913,153200,300199360,7880,7880,7880,7880,0
|
|
20230913,153100,300199360,7880,7880,7880,7880,0
|
|
20230913,153000,300199360,7880,7880,7880,7880,252
|
|
20230913,152900,298213600,7810,7810,7810,7810,0
|
|
20230913,152800,298213600,7810,7810,7810,7810,0
|
|
20230913,152700,298213600,7810,7810,7810,7810,0
|
|
20230913,152600,298213600,7810,7810,7810,7810,0
|
|
20230913,152500,298213600,7810,7810,7810,7810,0
|
|
20230913,152400,298213600,7810,7810,7810,7810,0
|
|
20230913,152300,298213600,7810,7810,7810,7810,0
|
|
20230913,152200,298213600,7810,7810,7810,7810,0
|
|
20230913,152100,298213600,7810,7810,7810,7810,0
|
|
20230913,152000,298213600,7810,7810,7810,7810,0
|
|
20230913,151900,298213600,7810,7810,7880,7810,551
|
|
20230913,151800,293901070,7830,7830,7830,7830,2
|
|
20230913,151700,293885410,7830,7830,7830,7830,21
|
|
20230913,151600,293720980,7820,7820,7820,7820,50
|
|
20230913,151500,293329980,7820,7820,7820,7820,20
|
|
20230913,151400,293173580,7810,7810,7810,7810,1
|
|
20230913,151300,293165770,7810,7810,7810,7810,37
|
|
20230913,151200,292876800,7810,7810,7810,7810,2
|
|
20230913,151100,292861180,7790,7810,7810,7790,101
|
|
20230913,151000,292074160,7810,7810,7810,7810,19
|
|
20230913,150900,291925770,7810,7810,7810,7810,1
|
|
20230913,150800,291917960,7810,7810,7810,7810,21
|
|
20230913,150700,291753950,7810,7810,7810,7810,19
|
|
20230913,150600,291605560,7810,7810,7810,7810,22
|
|
20230913,150500,291433740,7810,7810,7810,7810,18
|
|
20230913,150400,291293160,7810,7810,7810,7810,2
|
|
20230913,150300,291277540,7810,7810,7810,7810,19
|
|
20230913,150200,291129150,7800,7810,7810,7800,203
|
|
20230913,150100,289545740,7810,7810,7810,7810,20
|
|
20230913,150000,289389540,7820,7820,7820,7820,21
|
|
20230913,145900,289225320,7820,7820,7820,7820,1
|
|
20230913,145800,289217500,7820,7820,7820,7820,19
|
|
20230913,145700,289068920,7820,7820,7820,7820,24
|
|
20230913,145600,288881240,7820,7800,7820,7800,189
|
|
20230913,145500,287406660,7820,7820,7820,7810,1126
|
|
20230913,145400,278604020,7820,7820,7820,7820,24
|
|
20230913,145300,278416340,7820,7820,7820,7820,33
|
|
20230913,145200,278158280,7800,7800,7800,7800,0
|
|
20230913,145100,278158280,7800,7820,7820,7800,349
|
|
20230913,145000,275435040,7820,7820,7820,7820,4
|
|
20230913,144900,275403760,7820,7820,7820,7810,149
|
|
20230913,144800,274239570,7820,7830,7830,7820,28
|
|
20230913,144700,274020340,7830,7840,7840,7830,3
|
|
20230913,144600,273996840,7830,7830,7830,7820,37
|
|
20230913,144500,273707140,7830,7830,7830,7830,21
|
|
20230913,144400,273542710,7840,7830,7840,7830,23
|
|
20230913,144300,273362400,7840,7830,7840,7830,20
|
|
20230913,144200,273205610,7830,7830,7830,7830,0
|
|
20230913,144100,273205610,7830,7830,7830,7830,41
|
|
20230913,144000,272884580,7830,7830,7830,7830,2
|
|
20230913,143900,272868920,7830,7830,7830,7830,41
|
|
20230913,143800,272547890,7830,7830,7830,7820,42
|
|
20230913,143700,272219040,7820,7830,7830,7820,36
|
|
20230913,143600,271937270,7830,7830,7840,7830,43
|
|
20230913,143500,271600180,7840,7850,7850,7840,20
|
|
20230913,143400,271443370,7840,7850,7850,7840,26
|
|
20230913,143300,271239290,7840,7840,7840,7840,0
|
|
20230913,143200,271239290,7840,7830,7840,7830,38
|
|
20230913,143100,270941390,7830,7840,7840,7830,77
|
|
20230913,143000,270337720,7830,7830,7830,7830,0
|
|
20230913,142900,270337720,7830,7840,7840,7830,24
|
|
20230913,142800,270149570,7840,7840,7840,7840,2
|
|
20230913,142700,270133890,7840,7840,7840,7840,18
|
|
20230913,142600,269992770,7840,7840,7840,7840,42
|
|
20230913,142500,269663490,7840,7840,7840,7840,2
|
|
20230913,142400,269647810,7840,7840,7840,7840,40
|
|
20230913,142300,269334210,7840,7840,7840,7840,1
|
|
20230913,142200,269326370,7840,7840,7840,7840,25
|
|
20230913,142100,269130370,7840,7840,7840,7840,37
|
|
20230913,142000,268840290,7850,7850,7850,7850,2
|
|
20230913,141900,268824590,7840,7830,7840,7830,35
|
|
20230913,141800,268550210,7840,7830,7840,7830,22
|
|
20230913,141700,268377740,7840,7850,7850,7840,36
|
|
20230913,141600,268095270,7840,7830,7840,7830,11
|
|
20230913,141500,268009040,7840,7840,7840,7840,0
|
|
20230913,141400,268009040,7840,7830,7840,7830,23
|
|
20230913,141300,267828740,7840,7830,7840,7830,23
|
|
20230913,141200,267648440,7840,7840,7850,7840,30
|
|
20230913,141100,267413040,7840,7850,7850,7840,27
|
|
20230913,141000,267201110,7850,7840,7850,7840,22
|
|
20230913,140900,267028420,7850,7850,7850,7850,19
|
|
20230913,140800,266879270,7850,7850,7850,7850,24
|
|
20230913,140700,266690870,7840,7840,7840,7840,16
|
|
20230913,140600,266565430,7840,7840,7840,7840,22
|
|
20230913,140500,266392950,7840,7840,7840,7840,21
|
|
20230913,140400,266228310,7840,7840,7840,7840,21
|
|
20230913,140300,266063670,7840,7840,7840,7840,26
|
|
20230913,140200,265859830,7840,7840,7840,7840,54
|
|
20230913,140100,265436470,7840,7850,7850,7840,25
|
|
20230913,140000,265240250,7840,7840,7840,7840,47
|
|
20230913,135900,264871770,7840,7840,7840,7840,41
|
|
20230913,135800,264550330,7840,7830,7840,7830,26
|
|
20230913,135700,264346540,7840,7840,7840,7840,0
|
|
20230913,135600,264346540,7840,7780,7840,7780,4537
|
|
20230913,135500,228893350,7780,7770,7780,7730,2771
|
|
20230913,135400,207465710,7770,7770,7770,7770,0
|
|
20230913,135300,207465710,7770,7770,7770,7770,51
|
|
20230913,135200,207069440,7780,7780,7780,7780,24
|
|
20230913,135100,206882720,7780,7790,7790,7780,269
|
|
20230913,135000,204789680,7790,7790,7790,7790,22
|
|
20230913,134900,204618300,7790,7790,7790,7790,0
|
|
20230913,134800,204618300,7790,7790,7790,7770,26
|
|
20230913,134700,204415810,7790,7790,7790,7780,22
|
|
20230913,134600,204244440,7790,7790,7790,7790,0
|
|
20230913,134500,204244440,7790,7790,7790,7790,42
|
|
20230913,134400,203917260,7790,7790,7790,7790,1
|
|
20230913,134300,203909470,7790,7790,7790,7790,41
|
|
20230913,134200,203590080,7790,7780,7790,7780,30
|
|
20230913,134100,203356480,7780,7770,7780,7770,4
|
|
20230913,134000,203325380,7780,7790,7790,7770,61
|
|
20230913,133900,202850620,7780,7790,7790,7780,3
|
|
20230913,133800,202827260,7790,7780,7790,7780,21
|
|
20230913,133700,202663690,7780,7790,7790,7780,21
|
|
20230913,133600,202500110,7790,7790,7790,7790,2
|
|
20230913,133500,202484530,7790,7790,7790,7790,40
|
|
20230913,133400,202172930,7790,7790,7790,7790,0
|
|
20230913,133300,202172930,7790,7790,7790,7790,43
|
|
20230913,133200,201837960,7780,7790,7790,7780,21
|
|
20230913,133100,201674380,7790,7790,7790,7790,0
|
|
20230913,133000,201674380,7790,7790,7790,7790,40
|
|
20230913,132900,201362780,7790,7790,7790,7790,1
|
|
20230913,132800,201354990,7790,7790,7790,7790,42
|
|
20230913,132700,201027810,7790,7790,7790,7790,3
|
|
20230913,132600,201004440,7790,7790,7790,7790,19
|
|
20230913,132500,200856430,7780,7780,7780,7780,39
|
|
20230913,132400,200553010,7780,7780,7780,7780,112
|
|
20230913,132300,199681650,7790,7780,7790,7780,45
|
|
20230913,132200,199331130,7780,7790,7800,7780,17
|
|
20230913,132100,199198700,7790,7790,7800,7790,21
|
|
20230913,132000,199034920,7800,7790,7800,7790,27
|
|
20230913,131900,198824370,7790,7800,7800,7790,19
|
|
20230913,131800,198676250,7800,7810,7810,7800,43
|
|
20230913,131700,198340440,7810,7800,7810,7800,4
|
|
20230913,131600,198309220,7800,7790,7800,7790,10
|
|
20230913,131500,198231240,7800,7790,7800,7790,57
|
|
20230913,131400,197786660,7800,7790,7800,7790,7
|
|
20230913,131300,197732070,7790,7800,7800,7790,44
|
|
20230913,131200,197388880,7790,7790,7790,7790,1
|
|
20230913,131100,197381090,7790,7790,7790,7790,1
|
|
20230913,131000,197373300,7790,7800,7800,7790,46
|
|
20230913,130900,197014550,7790,7790,7790,7790,1
|
|
20230913,130800,197006760,7800,7800,7800,7790,22
|
|
20230913,130700,196835190,7800,7800,7800,7800,23
|
|
20230913,130600,196655790,7800,7800,7800,7800,39
|
|
20230913,130500,196351590,7800,7800,7810,7800,31
|
|
20230913,130400,196109570,7800,7800,7800,7800,40
|
|
20230913,130300,195797570,7800,7800,7800,7800,3
|
|
20230913,130200,195774170,7790,7790,7790,7790,894
|
|
20230913,130100,188809910,7790,7790,7790,7790,117
|
|
20230913,130000,187898480,7790,7780,7790,7780,40
|
|
20230913,125900,187587060,7790,7790,7790,7790,0
|
|
20230913,125800,187587060,7790,7790,7790,7790,2
|
|
20230913,125700,187571480,7800,7800,7810,7730,2039
|
|
20230913,125600,171796660,7810,7800,7810,7800,35
|
|
20230913,125500,171523470,7800,7800,7810,7800,124
|
|
20230913,125400,170556050,7800,7800,7810,7800,22
|
|
20230913,125300,170384260,7810,7810,7820,7810,27
|
|
20230913,125200,170173200,7810,7810,7820,7810,43
|
|
20230913,125100,169837160,7820,7810,7820,7810,37
|
|
20230913,125000,169548000,7820,7820,7820,7810,47
|
|
20230913,124900,169180680,7820,7820,7820,7820,18
|
|
20230913,124800,169039920,7810,7820,7820,7810,40
|
|
20230913,124700,168727320,7810,7820,7820,7810,24
|
|
20230913,124600,168539650,7820,7820,7820,7820,20
|
|
20230913,124500,168383250,7820,7820,7820,7790,722
|
|
20230913,124400,162758170,7810,7810,7810,7810,100
|
|
20230913,124300,161977170,7820,7820,7820,7820,1
|
|
20230913,124200,161969350,7750,7830,7840,7750,4430
|
|
20230913,124100,127584420,7840,7840,7840,7840,20
|
|
20230913,124000,127427620,7840,7840,7840,7840,22
|
|
20230913,123900,127255140,7840,7840,7840,7840,20
|
|
20230913,123800,127098340,7840,7840,7840,7840,3
|
|
20230913,123700,127074820,7840,7840,7840,7840,41
|
|
20230913,123600,126753380,7840,7840,7840,7840,20
|
|
20230913,123500,126596580,7830,7840,7840,7830,163
|
|
20230913,123400,125320270,7840,7840,7840,7840,527
|
|
20230913,123300,121188590,7850,7850,7850,7850,0
|
|
20230913,123200,121188590,7850,7850,7850,7850,43
|
|
20230913,123100,120851040,7850,7850,7850,7850,19
|
|
20230913,123000,120701890,7850,7850,7850,7850,0
|
|
20230913,122900,120701890,7850,7850,7850,7850,43
|
|
20230913,122800,120364340,7850,7850,7850,7850,10
|
|
20230913,122700,120285840,7850,7850,7850,7850,42
|
|
20230913,122600,119956140,7850,7850,7850,7850,21
|
|
20230913,122500,119791290,7850,7850,7850,7850,0
|
|
20230913,122400,119791290,7850,7850,7850,7850,41
|
|
20230913,122300,119469440,7850,7850,7850,7850,2
|
|
20230913,122200,119453740,7850,7850,7850,7850,59
|
|
20230913,122100,118990590,7850,7850,7850,7850,49
|
|
20230913,122000,118605940,7850,7850,7850,7850,33
|
|
20230913,121900,118346890,7850,7850,7850,7850,21
|
|
20230913,121800,118182040,7850,7860,7860,7840,238
|
|
20230913,121700,116315010,7860,7860,7860,7860,42
|
|
20230913,121600,115984890,7860,7860,7860,7860,1
|
|
20230913,121500,115977030,7860,7860,7860,7860,20
|
|
20230913,121400,115819830,7860,7860,7860,7860,41
|
|
20230913,121300,115497570,7860,7860,7860,7860,0
|
|
20230913,121200,115497570,7860,7850,7860,7850,109
|
|
20230913,121100,114641700,7850,7850,7850,7850,40
|
|
20230913,121000,114327700,7850,7840,7850,7840,88
|
|
20230913,120900,113637600,7840,7840,7840,7840,122
|
|
20230913,120800,112681120,7840,7840,7840,7840,0
|
|
20230913,120700,112681120,7840,7840,7840,7840,79
|
|
20230913,120600,112061760,7840,7840,7840,7840,3
|
|
20230913,120500,112038240,7840,7840,7840,7840,19
|
|
20230913,120400,111889280,7840,7830,7840,7830,33
|
|
20230913,120300,111630660,7830,7830,7830,7830,3
|
|
20230913,120200,111607170,7830,7830,7830,7830,20
|
|
20230913,120100,111450570,7830,7830,7830,7830,22
|
|
20230913,120000,111278310,7830,7830,7830,7830,21
|
|
20230913,115900,111113880,7830,7840,7840,7830,72
|
|
20230913,115800,110549900,7840,7840,7840,7840,19
|
|
20230913,115700,110400940,7840,7840,7840,7840,22
|
|
20230913,115600,110228460,7830,7820,7830,7820,67
|
|
20230913,115500,109704350,7820,7820,7820,7820,19
|
|
20230913,115400,109555770,7820,7830,7830,7820,135
|
|
20230913,115300,108499840,7830,7830,7830,7830,19
|
|
20230913,115200,108351070,7830,7830,7830,7830,20
|
|
20230913,115100,108194470,7830,7830,7830,7830,23
|
|
20230913,115000,108014380,7830,7830,7830,7830,20
|
|
20230913,114900,107857780,7830,7830,7830,7830,24
|
|
20230913,114800,107669860,7830,7830,7830,7830,18
|
|
20230913,114700,107528920,7820,7820,7820,7820,60
|
|
20230913,114600,107059720,7820,7820,7820,7820,23
|
|
20230913,114500,106879860,7820,7820,7820,7820,36
|
|
20230913,114400,106598340,7820,7820,7820,7820,22
|
|
20230913,114300,106426300,7820,7820,7820,7820,40
|
|
20230913,114200,106113500,7820,7810,7820,7810,6
|
|
20230913,114100,106066630,7810,7810,7810,7810,21
|
|
20230913,114000,105902620,7810,7810,7810,7810,2
|
|
20230913,113900,105887000,7800,7810,7810,7800,138
|
|
20230913,113800,104810370,7810,7810,7810,7810,19
|
|
20230913,113700,104661980,7810,7810,7810,7810,2
|
|
20230913,113600,104646360,7810,7800,7810,7800,93
|
|
20230913,113500,103920770,7800,7800,7800,7800,19
|
|
20230913,113400,103772570,7800,7800,7800,7800,24
|
|
20230913,113300,103585370,7800,7800,7800,7800,99
|
|
20230913,113200,102813170,7800,7800,7800,7800,4
|
|
20230913,113100,102781970,7810,7810,7810,7810,62
|
|
20230913,113000,102297750,7810,7800,7810,7800,29
|
|
20230913,112900,102071360,7810,7810,7810,7810,24
|
|
20230913,112800,101883920,7810,7810,7810,7810,1
|
|
20230913,112700,101876110,7800,7800,7800,7800,41
|
|
20230913,112600,101556310,7800,7810,7810,7800,27
|
|
20230913,112500,101345500,7810,7800,7810,7790,66
|
|
20230913,112400,100831080,7800,7800,7800,7800,1
|
|
20230913,112300,100823280,7800,7800,7800,7800,63
|
|
20230913,112200,100331880,7790,7790,7790,7790,6
|
|
20230913,112100,100285140,7790,7790,7800,7790,46
|
|
20230913,112000,99926400,7800,7800,7800,7800,3
|
|
20230913,111900,99903000,7800,7800,7800,7800,0
|
|
20230913,111800,99903000,7800,7800,7800,7800,21
|
|
20230913,111700,99739200,7810,7810,7810,7760,403
|
|
20230913,111600,96608690,7810,7810,7810,7810,23
|
|
20230913,111500,96429060,7790,7790,7790,7790,20
|
|
20230913,111400,96273260,7790,7800,7800,7790,175
|
|
20230913,111300,94908970,7810,7810,7810,7800,46
|
|
20230913,111200,94549770,7800,7810,7810,7800,7
|
|
20230913,111100,94495160,7810,7810,7810,7800,49
|
|
20230913,111000,94112530,7800,7800,7800,7800,6
|
|
20230913,110900,94065730,7810,7810,7810,7800,39
|
|
20230913,110800,93761200,7810,7810,7810,7800,46
|
|
20230913,110700,93402000,7800,7800,7800,7800,6
|
|
20230913,110600,93355200,7810,7810,7810,7800,29
|
|
20230913,110500,93128770,7800,7800,7800,7800,32
|
|
20230913,110400,92879170,7810,7820,7820,7810,39
|
|
20230913,110300,92574380,7820,7810,7820,7810,40
|
|
20230913,110200,92261770,7820,7820,7820,7820,3
|
|
20230913,110100,92238310,7780,7780,7780,7780,4
|
|
20230913,110000,92207190,7780,7780,7780,7780,31
|
|
20230913,105900,91966010,7780,7780,7780,7780,21
|
|
20230913,105800,91802630,7780,7770,7780,7760,621
|
|
20230913,105700,86979960,7780,7810,7810,7770,2006
|
|
20230913,105600,71370300,7820,7820,7820,7820,24
|
|
20230913,105500,71182620,7800,7800,7800,7800,19
|
|
20230913,105400,71034420,7810,7820,7820,7810,21
|
|
20230913,105300,70870390,7820,7800,7820,7800,31
|
|
20230913,105200,70628170,7800,7800,7800,7800,25
|
|
20230913,105100,70433170,7800,7800,7800,7800,250
|
|
20230913,105000,68483170,7800,7790,7800,7790,52
|
|
20230913,104900,68077870,7800,7800,7800,7800,23
|
|
20230913,104800,67898470,7800,7810,7830,7800,136
|
|
20230913,104700,66836350,7810,7830,7830,7810,38
|
|
20230913,104600,66539170,7830,7800,7830,7800,108
|
|
20230913,104500,65696170,7830,7790,7830,7780,213
|
|
20230913,104400,64036070,7790,7790,7790,7790,29
|
|
20230913,104300,63810160,7790,7790,7790,7790,10
|
|
20230913,104200,63732260,7790,7790,7790,7790,22
|
|
20230913,104100,63560880,7790,7800,7800,7790,32
|
|
20230913,104000,63311460,7790,7790,7790,7790,0
|
|
20230913,103900,63311460,7790,7790,7790,7790,23
|
|
20230913,103800,63132290,7780,7780,7780,7780,0
|
|
20230913,103700,63132290,7780,7780,7780,7780,5
|
|
20230913,103600,63093390,7780,7790,7790,7780,232
|
|
20230913,103500,61288420,7800,7800,7800,7800,37
|
|
20230913,103400,60999820,7800,7800,7800,7800,19
|
|
20230913,103300,60851620,7800,7800,7800,7800,3
|
|
20230913,103200,60828220,7810,7810,7810,7810,0
|
|
20230913,103100,60828220,7810,7810,7810,7810,0
|
|
20230913,103000,60828220,7810,7800,7810,7780,263
|
|
20230913,102900,58778650,7800,7800,7800,7800,10
|
|
20230913,102800,58700650,7800,7810,7810,7800,1311
|
|
20230913,102700,48464180,7840,7840,7840,7840,0
|
|
20230913,102600,48464180,7840,7840,7840,7840,0
|
|
20230913,102500,48464180,7840,7820,7840,7820,293
|
|
20230913,102400,46172900,7830,7830,7830,7830,1
|
|
20230913,102300,46165070,7830,7830,7830,7830,1
|
|
20230913,102200,46157240,7840,7840,7840,7840,6
|
|
20230913,102100,46110200,7840,7840,7840,7840,0
|
|
20230913,102000,46110200,7840,7840,7840,7840,0
|
|
20230913,101900,46110200,7840,7840,7840,7840,0
|
|
20230913,101800,46110200,7840,7840,7840,7840,1
|
|
20230913,101700,46102360,7830,7830,7830,7830,215
|
|
20230913,101600,44418910,7840,7840,7840,7840,0
|
|
20230913,101500,44418910,7840,7830,7840,7830,204
|
|
20230913,101400,42821580,7840,7840,7840,7840,677
|
|
20230913,101300,37513900,7840,7840,7840,7840,25
|
|
20230913,101200,37317900,7840,7840,7840,7840,0
|
|
20230913,101100,37317900,7840,7840,7840,7840,55
|
|
20230913,101000,36886700,7840,7850,7850,7840,205
|
|
20230913,100900,35277500,7850,7850,7850,7850,55
|
|
20230913,100800,34845750,7850,7850,7850,7850,12
|
|
20230913,100700,34751550,7850,7850,7850,7850,0
|
|
20230913,100600,34751550,7850,7850,7850,7850,0
|
|
20230913,100500,34751550,7850,7850,7850,7850,0
|
|
20230913,100400,34751550,7850,7850,7850,7850,0
|
|
20230913,100300,34751550,7850,7850,7850,7850,319
|
|
20230913,100200,32247400,7860,7860,7860,7860,0
|
|
20230913,100100,32247400,7860,7860,7860,7860,67
|
|
20230913,100000,31720780,7860,7860,7860,7860,0
|
|
20230913,095900,31720780,7860,7860,7860,7860,1
|
|
20230913,095800,31712920,7870,7870,7870,7870,0
|
|
20230913,095700,31712920,7870,7870,7870,7870,106
|
|
20230913,095600,30878700,7870,7870,7870,7870,37
|
|
20230913,095500,30587510,7880,7880,7880,7880,12
|
|
20230913,095400,30492950,7880,7890,7890,7880,24
|
|
20230913,095300,30303630,7880,7880,7880,7880,37
|
|
20230913,095200,30012070,7880,7880,7880,7880,463
|
|
20230913,095100,26363630,7920,7920,7920,7920,0
|
|
20230913,095000,26363630,7920,7920,7920,7920,0
|
|
20230913,094900,26363630,7920,7920,7920,7920,0
|
|
20230913,094800,26363630,7920,7920,7920,7920,0
|
|
20230913,094700,26363630,7920,7920,7920,7920,0
|
|
20230913,094600,26363630,7920,7920,7920,7920,0
|
|
20230913,094500,26363630,7920,7910,7920,7910,65
|
|
20230913,094400,25849470,7910,7910,7910,7910,0
|
|
20230913,094300,25849470,7910,7910,7910,7910,0
|
|
20230913,094200,25849470,7910,7890,7910,7890,150
|
|
20230913,094100,24663030,7890,7890,7890,7890,0
|
|
20230913,094000,24663030,7890,7890,7890,7890,38
|
|
20230913,093900,24363210,7890,7890,7890,7890,125
|
|
20230913,093800,23376960,7910,7910,7910,7910,0
|
|
20230913,093700,23376960,7910,7900,7910,7900,136
|
|
20230913,093600,22302060,7910,7910,7910,7910,0
|
|
20230913,093500,22302060,7910,7910,7910,7910,0
|
|
20230913,093400,22302060,7910,7910,7910,7910,0
|
|
20230913,093300,22302060,7910,7890,7910,7890,576
|
|
20230913,093200,17753920,7840,7870,7870,7840,300
|
|
20230913,093100,15400480,7850,7870,7870,7850,35
|
|
20230913,093000,15125650,7900,7900,7900,7900,0
|
|
20230913,092900,15125650,7900,7900,7900,7900,10
|
|
20230913,092800,15046650,7900,7900,7900,7900,2
|
|
20230913,092700,15030850,7910,7910,7910,7910,1
|
|
20230913,092600,15022940,7860,7860,7860,7860,0
|
|
20230913,092500,15022940,7860,7860,7860,7860,0
|
|
20230913,092400,15022940,7860,7870,7870,7860,308
|
|
20230913,092300,12599030,7920,7920,7920,7920,0
|
|
20230913,092200,12599030,7920,7920,7920,7920,300
|
|
20230913,092100,10223030,7860,7860,7860,7860,0
|
|
20230913,092000,10223030,7860,7860,7860,7860,300
|
|
20230913,091900,7865030,7860,7860,7860,7860,16
|
|
20230913,091800,7739270,7860,7860,7860,7860,106
|
|
20230913,091700,6906110,7860,7860,7860,7860,201
|
|
20230913,091600,5326250,7860,7860,7860,7860,0
|
|
20230913,091500,5326250,7860,7860,7860,7860,17
|
|
20230913,091400,5192630,7860,7840,7860,7840,144
|
|
20230913,091300,4063650,7860,7860,7860,7860,0
|
|
20230913,091200,4063650,7860,7860,7860,7860,1
|
|
20230913,091100,4055790,7850,7850,7850,7850,200
|
|
20230913,091000,2485790,7860,7860,7860,7860,3
|
|
20230913,090900,2462210,7840,7850,7850,7840,60
|
|
20230913,090800,1991410,7840,7840,7840,7840,0
|
|
20230913,090700,1991410,7840,7840,7840,7840,2
|
|
20230913,090600,1975730,7860,7840,7860,7840,41
|
|
20230913,090500,1654270,7840,7840,7840,7840,80
|
|
20230913,090400,1027070,7860,7860,7860,7860,1
|
|
20230913,090300,1019210,7830,7830,7830,7830,0
|
|
20230913,090200,1019210,7830,7830,7830,7830,1
|
|
20230913,090100,1011380,7840,7840,7840,7840,0
|
|
20230913,090000,1011380,7840,7840,7860,7840,129
|