658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195500,391245900,7910,7910,7910,7910,1058
|
|
20230914,195400,391245900,7910,7910,7910,7910,0
|
|
20230914,195300,391245900,7910,7910,7910,7910,0
|
|
20230914,195200,391245900,7910,7910,7910,7910,0
|
|
20230914,195100,391245900,7910,7910,7910,7910,0
|
|
20230914,195000,391245900,7910,7910,7910,7910,0
|
|
20230914,194900,391245900,7910,7910,7910,7910,0
|
|
20230914,194800,391245900,7910,7910,7910,7910,0
|
|
20230914,194700,391245900,7910,7910,7910,7910,0
|
|
20230914,194600,391245900,7910,7910,7910,7910,0
|
|
20230914,194500,391245900,7910,7910,7910,7910,0
|
|
20230914,194400,391245900,7910,7910,7910,7910,0
|
|
20230914,194300,391245900,7910,7910,7910,7910,0
|
|
20230914,194200,391245900,7910,7910,7910,7910,0
|
|
20230914,194100,391245900,7910,7910,7910,7910,0
|
|
20230914,194000,391245900,7910,7910,7910,7910,0
|
|
20230914,193900,391245900,7910,7910,7910,7910,0
|
|
20230914,193800,391245900,7910,7910,7910,7910,0
|
|
20230914,193700,391245900,7910,7910,7910,7910,0
|
|
20230914,193600,391245900,7910,7910,7910,7910,0
|
|
20230914,193500,391245900,7910,7910,7910,7910,0
|
|
20230914,193400,391245900,7910,7910,7910,7910,0
|
|
20230914,193300,391245900,7910,7910,7910,7910,0
|
|
20230914,193200,391245900,7910,7910,7910,7910,0
|
|
20230914,193100,391245900,7910,7910,7910,7910,0
|
|
20230914,193000,391245900,7910,7910,7910,7910,0
|
|
20230914,192900,391245900,7910,7910,7910,7910,0
|
|
20230914,192800,391245900,7910,7910,7910,7910,0
|
|
20230914,192700,391245900,7910,7910,7910,7910,0
|
|
20230914,192600,391245900,7910,7910,7910,7910,0
|
|
20230914,192500,391245900,7910,7910,7910,7910,1058
|
|
20230914,192400,391245900,7910,7910,7910,7910,0
|
|
20230914,192300,391245900,7910,7910,7910,7910,0
|
|
20230914,192200,391245900,7910,7910,7910,7910,0
|
|
20230914,192100,391245900,7910,7910,7910,7910,0
|
|
20230914,192000,391245900,7910,7910,7910,7910,0
|
|
20230914,191900,391245900,7910,7910,7910,7910,0
|
|
20230914,191800,391245900,7910,7910,7910,7910,0
|
|
20230914,191700,391245900,7910,7910,7910,7910,0
|
|
20230914,191600,391245900,7910,7910,7910,7910,0
|
|
20230914,191500,391245900,7910,7910,7910,7910,0
|
|
20230914,191400,391245900,7910,7910,7910,7910,0
|
|
20230914,191300,391245900,7910,7910,7910,7910,0
|
|
20230914,191200,391245900,7910,7910,7910,7910,0
|
|
20230914,191100,391245900,7910,7910,7910,7910,0
|
|
20230914,191000,391245900,7910,7910,7910,7910,0
|
|
20230914,190900,391245900,7910,7910,7910,7910,0
|
|
20230914,190800,391245900,7910,7910,7910,7910,0
|
|
20230914,190700,391245900,7910,7910,7910,7910,0
|
|
20230914,190600,391245900,7910,7910,7910,7910,0
|
|
20230914,190500,391245900,7910,7910,7910,7910,0
|
|
20230914,190400,391245900,7910,7910,7910,7910,0
|
|
20230914,190300,391245900,7910,7910,7910,7910,0
|
|
20230914,190200,391245900,7910,7910,7910,7910,0
|
|
20230914,190100,391245900,7910,7910,7910,7910,0
|
|
20230914,190000,391245900,7910,7910,7910,7910,0
|
|
20230914,185900,391245900,7910,7910,7910,7910,0
|
|
20230914,185800,391245900,7910,7910,7910,7910,0
|
|
20230914,185700,391245900,7910,7910,7910,7910,0
|
|
20230914,185600,391245900,7910,7910,7910,7910,0
|
|
20230914,185500,391245900,7910,7910,7910,7910,1058
|
|
20230914,185400,391245900,7910,7910,7910,7910,0
|
|
20230914,185300,391245900,7910,7910,7910,7910,0
|
|
20230914,185200,391245900,7910,7910,7910,7910,0
|
|
20230914,185100,391245900,7910,7910,7910,7910,0
|
|
20230914,185000,391245900,7910,7910,7910,7910,0
|
|
20230914,184900,391245900,7910,7910,7910,7910,0
|
|
20230914,184800,391245900,7910,7910,7910,7910,0
|
|
20230914,184700,391245900,7910,7910,7910,7910,0
|
|
20230914,184600,391245900,7910,7910,7910,7910,0
|
|
20230914,184500,391245900,7910,7910,7910,7910,0
|
|
20230914,184400,391245900,7910,7910,7910,7910,0
|
|
20230914,184300,391245900,7910,7910,7910,7910,0
|
|
20230914,184200,391245900,7910,7910,7910,7910,0
|
|
20230914,184100,391245900,7910,7910,7910,7910,0
|
|
20230914,184000,391245900,7910,7910,7910,7910,0
|
|
20230914,183900,391245900,7910,7910,7910,7910,0
|
|
20230914,183800,391245900,7910,7910,7910,7910,0
|
|
20230914,183700,391245900,7910,7910,7910,7910,0
|
|
20230914,183600,391245900,7910,7910,7910,7910,0
|
|
20230914,183500,391245900,7910,7910,7910,7910,0
|
|
20230914,183400,391245900,7910,7910,7910,7910,0
|
|
20230914,183300,391245900,7910,7910,7910,7910,0
|
|
20230914,183200,391245900,7910,7910,7910,7910,0
|
|
20230914,183100,391245900,7910,7910,7910,7910,0
|
|
20230914,183000,391245900,7910,7910,7910,7910,0
|
|
20230914,182900,391245900,7910,7910,7910,7910,0
|
|
20230914,182800,391245900,7910,7910,7910,7910,0
|
|
20230914,182700,391245900,7910,7910,7910,7910,0
|
|
20230914,182600,391245900,7910,7910,7910,7910,0
|
|
20230914,182500,391245900,7910,7910,7910,7910,1058
|
|
20230914,182400,391245900,7910,7910,7910,7910,0
|
|
20230914,182300,391245900,7910,7910,7910,7910,0
|
|
20230914,182200,391245900,7910,7910,7910,7910,0
|
|
20230914,182100,391245900,7910,7910,7910,7910,0
|
|
20230914,182000,391245900,7910,7910,7910,7910,0
|
|
20230914,181900,391245900,7910,7910,7910,7910,0
|
|
20230914,181800,391245900,7910,7910,7910,7910,0
|
|
20230914,181700,391245900,7910,7910,7910,7910,0
|
|
20230914,181600,391245900,7910,7910,7910,7910,0
|
|
20230914,181500,391245900,7910,7910,7910,7910,0
|
|
20230914,181400,391245900,7910,7910,7910,7910,0
|
|
20230914,181300,391245900,7910,7910,7910,7910,0
|
|
20230914,181200,391245900,7910,7910,7910,7910,0
|
|
20230914,181100,391245900,7910,7910,7910,7910,0
|
|
20230914,181000,391245900,7910,7910,7910,7910,0
|
|
20230914,180900,391245900,7910,7910,7910,7910,0
|
|
20230914,180800,391245900,7910,7910,7910,7910,0
|
|
20230914,180700,391245900,7910,7910,7910,7910,0
|
|
20230914,180600,391245900,7910,7910,7910,7910,0
|
|
20230914,180500,391245900,7910,7910,7910,7910,0
|
|
20230914,180400,391245900,7910,7910,7910,7910,0
|
|
20230914,180300,391245900,7910,7910,7910,7910,0
|
|
20230914,180200,391245900,7910,7910,7910,7910,0
|
|
20230914,180100,391245900,7910,7910,7910,7910,0
|
|
20230914,180000,391245900,7910,7910,7910,7910,0
|
|
20230914,175900,391245900,7910,7910,7910,7910,0
|
|
20230914,175800,391245900,7910,7910,7910,7910,0
|
|
20230914,175700,391245900,7910,7910,7910,7910,0
|
|
20230914,175600,391245900,7910,7910,7910,7910,0
|
|
20230914,175500,391245900,7910,7910,7910,7910,1058
|
|
20230914,175400,391245900,7910,7910,7910,7910,0
|
|
20230914,175300,391245900,7910,7910,7910,7910,0
|
|
20230914,175200,391245900,7910,7910,7910,7910,0
|
|
20230914,175100,391245900,7910,7910,7910,7910,0
|
|
20230914,175000,391245900,7910,7910,7910,7910,0
|
|
20230914,174900,391245900,7910,7910,7910,7910,0
|
|
20230914,174800,391245900,7910,7910,7910,7910,0
|
|
20230914,174700,391245900,7910,7910,7910,7910,0
|
|
20230914,174600,391245900,7910,7910,7910,7910,0
|
|
20230914,174500,391245900,7910,7910,7910,7910,0
|
|
20230914,174400,391245900,7910,7910,7910,7910,0
|
|
20230914,174300,391245900,7910,7910,7910,7910,0
|
|
20230914,174200,391245900,7910,7910,7910,7910,0
|
|
20230914,174100,391245900,7910,7910,7910,7910,0
|
|
20230914,174000,391245900,7910,7910,7910,7910,0
|
|
20230914,173900,391245900,7910,7910,7910,7910,0
|
|
20230914,173800,391245900,7910,7910,7910,7910,0
|
|
20230914,173700,391245900,7910,7910,7910,7910,0
|
|
20230914,173600,391245900,7910,7910,7910,7910,0
|
|
20230914,173500,391245900,7910,7910,7910,7910,0
|
|
20230914,173400,391245900,7910,7910,7910,7910,0
|
|
20230914,173300,391245900,7910,7910,7910,7910,0
|
|
20230914,173200,391245900,7910,7910,7910,7910,0
|
|
20230914,173100,391245900,7910,7910,7910,7910,0
|
|
20230914,173000,391245900,7910,7910,7910,7910,0
|
|
20230914,172900,391245900,7910,7910,7910,7910,0
|
|
20230914,172800,391245900,7910,7910,7910,7910,0
|
|
20230914,172700,391245900,7910,7910,7910,7910,0
|
|
20230914,172600,391245900,7910,7910,7910,7910,0
|
|
20230914,172500,391245900,7910,7910,7910,7910,1058
|
|
20230914,172400,391245900,7910,7910,7910,7910,0
|
|
20230914,172300,391245900,7910,7910,7910,7910,0
|
|
20230914,172200,391245900,7910,7910,7910,7910,0
|
|
20230914,172100,391245900,7910,7910,7910,7910,0
|
|
20230914,172000,391245900,7910,7910,7910,7910,0
|
|
20230914,171900,391245900,7910,7910,7910,7910,0
|
|
20230914,171800,391245900,7910,7910,7910,7910,0
|
|
20230914,171700,391245900,7910,7910,7910,7910,0
|
|
20230914,171600,391245900,7910,7910,7910,7910,0
|
|
20230914,171500,391245900,7910,7910,7910,7910,0
|
|
20230914,171400,391245900,7910,7910,7910,7910,0
|
|
20230914,171300,391245900,7910,7910,7910,7910,0
|
|
20230914,171200,391245900,7910,7910,7910,7910,0
|
|
20230914,171100,391245900,7910,7910,7910,7910,0
|
|
20230914,171000,391245900,7910,7910,7910,7910,0
|
|
20230914,170900,391245900,7910,7910,7910,7910,0
|
|
20230914,170800,391245900,7910,7910,7910,7910,0
|
|
20230914,170700,391245900,7910,7910,7910,7910,0
|
|
20230914,170600,391245900,7910,7910,7910,7910,0
|
|
20230914,170500,391245900,7910,7910,7910,7910,0
|
|
20230914,170400,391245900,7910,7910,7910,7910,0
|
|
20230914,170300,391245900,7910,7910,7910,7910,0
|
|
20230914,170200,391245900,7910,7910,7910,7910,0
|
|
20230914,170100,391245900,7910,7910,7910,7910,0
|
|
20230914,170000,391245900,7910,7910,7910,7910,0
|
|
20230914,165900,391245900,7910,7910,7910,7910,0
|
|
20230914,165800,391245900,7910,7910,7910,7910,0
|
|
20230914,165700,391245900,7910,7910,7910,7910,0
|
|
20230914,165600,391245900,7910,7910,7910,7910,0
|
|
20230914,165500,391245900,7910,7910,7910,7910,1058
|
|
20230914,165400,391245900,7910,7910,7910,7910,0
|
|
20230914,165300,391245900,7910,7910,7910,7910,0
|
|
20230914,165200,391245900,7910,7910,7910,7910,0
|
|
20230914,165100,391245900,7910,7910,7910,7910,0
|
|
20230914,165000,391245900,7910,7910,7910,7910,0
|
|
20230914,164900,391245900,7910,7910,7910,7910,0
|
|
20230914,164800,391245900,7910,7910,7910,7910,0
|
|
20230914,164700,391245900,7910,7910,7910,7910,0
|
|
20230914,164600,391245900,7910,7910,7910,7910,0
|
|
20230914,164500,391245900,7910,7910,7910,7910,0
|
|
20230914,164400,391245900,7910,7910,7910,7910,0
|
|
20230914,164300,391245900,7910,7910,7910,7910,0
|
|
20230914,164200,391245900,7910,7910,7910,7910,0
|
|
20230914,164100,391245900,7910,7910,7910,7910,0
|
|
20230914,164000,391245900,7910,7910,7910,7910,0
|
|
20230914,163900,391245900,7910,7910,7910,7910,0
|
|
20230914,163800,391245900,7910,7910,7910,7910,0
|
|
20230914,163700,391245900,7910,7910,7910,7910,0
|
|
20230914,163600,391245900,7910,7910,7910,7910,0
|
|
20230914,163500,391245900,7910,7910,7910,7910,0
|
|
20230914,163400,391245900,7910,7910,7910,7910,0
|
|
20230914,163300,391245900,7910,7910,7910,7910,0
|
|
20230914,163200,391245900,7910,7910,7910,7910,0
|
|
20230914,163100,391245900,7910,7910,7910,7910,0
|
|
20230914,163000,391245900,7910,7910,7910,7910,0
|
|
20230914,162900,391245900,7910,7910,7910,7910,0
|
|
20230914,162800,391245900,7910,7910,7910,7910,0
|
|
20230914,162700,391245900,7910,7910,7910,7910,0
|
|
20230914,162600,391245900,7910,7910,7910,7910,0
|
|
20230914,162500,391245900,7910,7910,7910,7910,1058
|
|
20230914,162400,391245900,7910,7910,7910,7910,0
|
|
20230914,162300,391245900,7910,7910,7910,7910,0
|
|
20230914,162200,391245900,7910,7910,7910,7910,0
|
|
20230914,162100,391245900,7910,7910,7910,7910,0
|
|
20230914,162000,391245900,7910,7910,7910,7910,0
|
|
20230914,161900,391245900,7910,7910,7910,7910,0
|
|
20230914,161800,391245900,7910,7910,7910,7910,0
|
|
20230914,161700,391245900,7910,7910,7910,7910,0
|
|
20230914,161600,391245900,7910,7910,7910,7910,0
|
|
20230914,161500,391245900,7910,7910,7910,7910,0
|
|
20230914,161400,391245900,7910,7910,7910,7910,0
|
|
20230914,161300,391245900,7910,7910,7910,7910,0
|
|
20230914,161200,391245900,7910,7910,7910,7910,0
|
|
20230914,161100,391245900,7910,7910,7910,7910,0
|
|
20230914,161000,391245900,7910,7910,7910,7910,0
|
|
20230914,160900,391245900,7910,7910,7910,7910,0
|
|
20230914,160800,391245900,7910,7910,7910,7910,0
|
|
20230914,160700,391245900,7910,7910,7910,7910,0
|
|
20230914,160600,391245900,7910,7910,7910,7910,0
|
|
20230914,160500,391245900,7910,7910,7910,7910,0
|
|
20230914,160400,391245900,7910,7910,7910,7910,0
|
|
20230914,160300,391245900,7910,7910,7910,7910,0
|
|
20230914,160200,391245900,7910,7910,7910,7910,0
|
|
20230914,160100,391245900,7910,7910,7910,7910,0
|
|
20230914,160000,391245900,7910,7910,7910,7910,0
|
|
20230914,155900,391245900,7910,7910,7910,7910,0
|
|
20230914,155800,391245900,7910,7910,7910,7910,0
|
|
20230914,155700,391245900,7910,7910,7910,7910,0
|
|
20230914,155600,391245900,7910,7910,7910,7910,0
|
|
20230914,155500,391245900,7910,7910,7910,7910,1058
|
|
20230914,155400,391245900,7910,7910,7910,7910,0
|
|
20230914,155300,391245900,7910,7910,7910,7910,0
|
|
20230914,155200,391245900,7910,7910,7910,7910,0
|
|
20230914,155100,391245900,7910,7910,7910,7910,0
|
|
20230914,155000,391245900,7910,7910,7910,7910,0
|
|
20230914,154900,391245900,7910,7910,7910,7910,0
|
|
20230914,154800,391245900,7910,7910,7910,7910,0
|
|
20230914,154700,391245900,7910,7910,7910,7910,0
|
|
20230914,154600,391245900,7910,7910,7910,7910,0
|
|
20230914,154500,391245900,7910,7910,7910,7910,0
|
|
20230914,154400,391245900,7910,7910,7910,7910,0
|
|
20230914,154300,391245900,7910,7910,7910,7910,0
|
|
20230914,154200,391245900,7910,7910,7910,7910,0
|
|
20230914,154100,391245900,7910,7910,7910,7910,0
|
|
20230914,154000,391245900,7910,7910,7910,7910,0
|
|
20230914,153900,391245900,7910,7910,7910,7910,0
|
|
20230914,153800,391245900,7910,7910,7910,7910,0
|
|
20230914,153700,391245900,7910,7910,7910,7910,0
|
|
20230914,153600,391245900,7910,7910,7910,7910,0
|
|
20230914,153500,391245900,7910,7910,7910,7910,0
|
|
20230914,153400,391245900,7910,7910,7910,7910,0
|
|
20230914,153300,391245900,7910,7910,7910,7910,0
|
|
20230914,153200,391245900,7910,7910,7910,7910,0
|
|
20230914,153100,391245900,7910,7910,7910,7910,0
|
|
20230914,153000,391245900,7910,7910,7910,7910,1058
|
|
20230914,152900,382877120,7910,7910,7910,7910,0
|
|
20230914,152800,382877120,7910,7910,7910,7910,0
|
|
20230914,152700,382877120,7910,7910,7910,7910,0
|
|
20230914,152600,382877120,7910,7910,7910,7910,0
|
|
20230914,152500,382877120,7910,7910,7910,7910,0
|
|
20230914,152400,382877120,7910,7910,7910,7910,0
|
|
20230914,152300,382877120,7910,7910,7910,7910,0
|
|
20230914,152200,382877120,7910,7910,7910,7910,0
|
|
20230914,152100,382877120,7910,7910,7910,7910,0
|
|
20230914,152000,382877120,7910,7910,7910,7910,0
|
|
20230914,151900,382877120,7910,7900,7910,7900,385
|
|
20230914,151800,379833910,7910,7910,7910,7910,20
|
|
20230914,151700,379675710,7900,7910,7910,7900,162
|
|
20230914,151600,378394410,7920,7920,7920,7920,0
|
|
20230914,151500,378394410,7920,7920,7920,7920,39
|
|
20230914,151400,378085530,7920,7920,7920,7920,0
|
|
20230914,151300,378085530,7920,7920,7920,7920,0
|
|
20230914,151200,378085530,7920,7920,7920,7920,34
|
|
20230914,151100,377816250,7910,7910,7910,7910,13
|
|
20230914,151000,377713420,7910,7900,7920,7900,144
|
|
20230914,150900,376574080,7920,7920,7920,7920,0
|
|
20230914,150800,376574080,7920,7920,7920,7920,37
|
|
20230914,150700,376281040,7910,7910,7910,7910,604
|
|
20230914,150600,371503400,7910,7910,7910,7910,34
|
|
20230914,150500,371234460,7900,7910,7910,7900,98
|
|
20230914,150400,370460240,7900,7900,7900,7900,40
|
|
20230914,150300,370144240,7910,7920,7920,7910,42
|
|
20230914,150200,369811680,7920,7920,7920,7920,0
|
|
20230914,150100,369811680,7920,7900,7920,7900,39
|
|
20230914,150000,369502900,7910,7920,7920,7910,170
|
|
20230914,145900,368158190,7910,7920,7920,7910,151
|
|
20230914,145800,366963440,7920,7920,7920,7920,105
|
|
20230914,145700,366131840,7910,7910,7910,7910,65
|
|
20230914,145600,365617690,7920,7920,7920,7920,97
|
|
20230914,145500,364849450,7910,7910,7910,7910,469
|
|
20230914,145400,361139660,7920,7920,7920,7920,138
|
|
20230914,145300,360046700,7920,7930,7930,7920,2
|
|
20230914,145200,360030850,7920,7920,7920,7920,168
|
|
20230914,145100,358700290,7920,7920,7920,7920,64
|
|
20230914,145000,358193410,7920,7920,7920,7920,104
|
|
20230914,144900,357369730,7920,7920,7920,7920,34
|
|
20230914,144800,357100450,7920,7920,7920,7920,41
|
|
20230914,144700,356775730,7910,7910,7910,7910,253
|
|
20230914,144600,354774500,7910,7900,7910,7900,225
|
|
20230914,144500,352996360,7910,7910,7910,7910,138
|
|
20230914,144400,351904780,7900,7900,7900,7900,0
|
|
20230914,144300,351904780,7900,7910,7910,7900,315
|
|
20230914,144200,349414890,7910,7920,7920,7910,109
|
|
20230914,144100,348552670,7920,7920,7920,7920,103
|
|
20230914,144000,347736910,7910,7910,7920,7910,220
|
|
20230914,143900,345996370,7920,7920,7920,7920,105
|
|
20230914,143800,345164770,7920,7920,7920,7920,34
|
|
20230914,143700,344895490,7920,7920,7920,7920,42
|
|
20230914,143600,344562850,7910,7930,7930,7910,169
|
|
20230914,143500,343223800,7930,7920,7930,7920,232
|
|
20230914,143400,341385720,7930,7940,7940,7930,141
|
|
20230914,143300,340266550,7940,7940,7940,7940,34
|
|
20230914,143200,339996590,7940,7940,7940,7940,105
|
|
20230914,143100,339162890,7940,7940,7940,7940,34
|
|
20230914,143000,338892930,7940,7940,7940,7940,103
|
|
20230914,142900,338075110,7940,7930,7940,7930,477
|
|
20230914,142800,334292160,7940,7930,7940,7930,47
|
|
20230914,142700,333919040,7940,7940,7940,7940,42
|
|
20230914,142600,333585560,7950,7940,7950,7940,170
|
|
20230914,142500,332234780,7940,7950,7950,7940,73
|
|
20230914,142400,331654750,7950,7950,7950,7940,101
|
|
20230914,142300,330851840,7940,7930,7940,7900,54
|
|
20230914,142200,330424720,7950,7950,7950,7950,34
|
|
20230914,142100,330154420,7930,7940,7940,7930,276
|
|
20230914,142000,327965060,7930,7930,7930,7930,31
|
|
20230914,141900,327719230,7930,7930,7930,7930,112
|
|
20230914,141800,326831070,7940,7940,7940,7940,2
|
|
20230914,141700,326815190,7940,7940,7950,7940,146
|
|
20230914,141600,325655610,7950,7950,7950,7950,0
|
|
20230914,141500,325655610,7950,7950,7950,7950,172
|
|
20230914,141400,324288210,7950,7950,7950,7950,51
|
|
20230914,141300,323882760,7950,7950,7950,7950,97
|
|
20230914,141200,323111610,7950,7950,7950,7950,105
|
|
20230914,141100,322276860,7930,7930,7930,7930,3
|
|
20230914,141000,322253070,7930,7930,7930,7930,147
|
|
20230914,140900,321087360,7930,7930,7930,7930,0
|
|
20230914,140800,321087360,7930,7930,7930,7930,138
|
|
20230914,140700,319993020,7930,7930,7930,7930,0
|
|
20230914,140600,319993020,7930,7940,7950,7930,177
|
|
20230914,140500,318587970,7950,7950,7950,7950,0
|
|
20230914,140400,318587970,7950,7940,7950,7940,138
|
|
20230914,140300,317491840,7940,7940,7940,7940,41
|
|
20230914,140200,317166300,7940,7940,7940,7940,64
|
|
20230914,140100,316658140,7940,7930,7940,7930,49
|
|
20230914,140000,316269230,7930,7930,7930,7930,63
|
|
20230914,135900,315769640,7930,7930,7930,7930,139
|
|
20230914,135800,314667370,7930,7930,7930,7930,0
|
|
20230914,135700,314667370,7930,7940,7940,7930,137
|
|
20230914,135600,313580620,7930,7940,7940,7930,37
|
|
20230914,135500,313287200,7950,7940,7950,7940,105
|
|
20230914,135400,312453090,7930,7950,7950,7930,78
|
|
20230914,135300,311834170,7940,7940,7940,7940,68
|
|
20230914,135200,311294250,7940,7940,7940,7940,75
|
|
20230914,135100,310698750,7940,7940,7940,7940,65
|
|
20230914,135000,310182650,7940,7940,7940,7940,101
|
|
20230914,134900,309380710,7940,7940,7940,7940,63
|
|
20230914,134800,308880490,7940,7930,7940,7930,138
|
|
20230914,134700,307785740,7930,7930,7930,7930,7
|
|
20230914,134600,307730230,7870,7940,7940,7870,884
|
|
20230914,134500,300761150,7940,7940,7940,7940,34
|
|
20230914,134400,300491190,7940,7940,7940,7940,104
|
|
20230914,134300,299665430,7940,7940,7940,7940,34
|
|
20230914,134200,299395470,7940,7940,7940,7940,105
|
|
20230914,134100,298561770,7940,7940,7940,7940,75
|
|
20230914,134000,297966270,7940,7940,7940,7940,85
|
|
20230914,133900,297291370,7930,7930,7930,7930,59
|
|
20230914,133800,296823500,7930,7910,7930,7910,406
|
|
20230914,133700,293610000,7910,7910,7910,7910,104
|
|
20230914,133600,292787360,7910,7910,7910,7910,34
|
|
20230914,133500,292518420,7910,7910,7910,7910,104
|
|
20230914,133400,291695780,7910,7910,7910,7910,34
|
|
20230914,133300,291426840,7910,7910,7910,7910,104
|
|
20230914,133200,290604200,7910,7910,7910,7910,34
|
|
20230914,133100,290335260,7910,7910,7910,7910,105
|
|
20230914,133000,289504710,7900,7900,7900,7900,4
|
|
20230914,132900,289473110,7900,7900,7900,7900,97
|
|
20230914,132800,288706810,7900,7920,7920,7900,291
|
|
20230914,132700,286406450,7920,7920,7920,7920,34
|
|
20230914,132600,286137170,7910,7920,7920,7910,171
|
|
20230914,132500,284783510,7910,7920,7920,7910,134
|
|
20230914,132400,283723230,7920,7920,7920,7920,103
|
|
20230914,132300,282907470,7920,7920,7920,7920,0
|
|
20230914,132200,282907470,7920,7920,7920,7920,105
|
|
20230914,132100,282075870,7920,7920,7920,7920,1
|
|
20230914,132000,282067950,7920,7920,7920,7920,103
|
|
20230914,131900,281252190,7920,7920,7920,7920,42
|
|
20230914,131800,280919550,7920,7920,7920,7920,64
|
|
20230914,131700,280412670,7920,7920,7920,7920,41
|
|
20230914,131600,280087950,7920,7920,7920,7920,344
|
|
20230914,131500,277363470,7930,7930,7930,7930,141
|
|
20230914,131400,276245340,7920,7920,7920,7920,36
|
|
20230914,131300,275960220,7920,7930,7930,7920,117
|
|
20230914,131200,275032550,7930,7930,7930,7930,1
|
|
20230914,131100,275024620,7920,7920,7920,7920,92
|
|
20230914,131000,274295980,7920,7920,7920,7920,41
|
|
20230914,130900,273971260,7920,7920,7920,7920,63
|
|
20230914,130800,273472300,7920,7920,7920,7920,41
|
|
20230914,130700,273147580,7920,7920,7920,7920,64
|
|
20230914,130600,272640700,7920,7920,7920,7920,41
|
|
20230914,130500,272315980,7920,7920,7920,7920,64
|
|
20230914,130400,271809100,7920,7920,7920,7920,91
|
|
20230914,130300,271088380,7920,7920,7920,7920,63
|
|
20230914,130200,270589420,7920,7920,7920,7920,104
|
|
20230914,130100,269765740,7920,7920,7920,7920,0
|
|
20230914,130000,269765740,7920,7920,7920,7920,104
|
|
20230914,125900,268942060,7920,7920,7920,7920,41
|
|
20230914,125800,268617340,7920,7920,7920,7920,67
|
|
20230914,125700,268086700,7920,7920,7920,7920,311
|
|
20230914,125600,265623580,7920,7920,7920,7920,63
|
|
20230914,125500,265124620,7920,7920,7920,7910,111
|
|
20230914,125400,264246000,7910,7910,7910,7910,52
|
|
20230914,125300,263834680,7910,7910,7910,7910,0
|
|
20230914,125200,263834680,7910,7920,7920,7910,333
|
|
20230914,125100,261200020,7920,7920,7920,7920,149
|
|
20230914,125000,260019940,7920,7920,7920,7920,46
|
|
20230914,124900,259655620,7920,7920,7920,7920,64
|
|
20230914,124800,259148740,7920,7920,7920,7920,41
|
|
20230914,124700,258824020,7910,7910,7910,7910,18
|
|
20230914,124600,258681640,7910,7910,7910,7910,41
|
|
20230914,124500,258357330,7910,7910,7910,7910,81
|
|
20230914,124400,257716620,7910,7910,7910,7910,74
|
|
20230914,124300,257131280,7910,7910,7910,7910,63
|
|
20230914,124200,256632950,7910,7910,7910,7910,41
|
|
20230914,124100,256308640,7910,7910,7910,7910,64
|
|
20230914,124000,255802400,7910,7910,7910,7910,104
|
|
20230914,123900,254979760,7910,7910,7910,7910,41
|
|
20230914,123800,254655450,7910,7910,7910,7910,64
|
|
20230914,123700,254149210,7910,7910,7910,7910,260
|
|
20230914,123600,252092610,7900,7900,7900,7900,63
|
|
20230914,123500,251594910,7900,7900,7900,7900,41
|
|
20230914,123400,251271010,7900,7900,7900,7900,64
|
|
20230914,123300,250765410,7900,7890,7900,7890,42
|
|
20230914,123200,250433620,7900,7900,7900,7900,63
|
|
20230914,123100,249935920,7900,7900,7900,7900,41
|
|
20230914,123000,249612020,7900,7900,7900,7900,64
|
|
20230914,122900,249106420,7900,7900,7900,7900,0
|
|
20230914,122800,249106420,7900,7900,7900,7890,123
|
|
20230914,122700,248134740,7900,7900,7900,7900,63
|
|
20230914,122600,247637040,7900,7900,7900,7900,41
|
|
20230914,122500,247313140,7890,7890,7890,7890,46
|
|
20230914,122400,246950200,7890,7880,7890,7880,42
|
|
20230914,122300,246618830,7890,7890,7890,7890,63
|
|
20230914,122200,246121760,7880,7880,7880,7880,517
|
|
20230914,122100,242047800,7880,7880,7880,7880,64
|
|
20230914,122000,241543480,7880,7880,7880,7880,46
|
|
20230914,121900,241181000,7880,7880,7880,7880,103
|
|
20230914,121800,240369360,7880,7880,7880,7880,100
|
|
20230914,121700,239581360,7880,7880,7890,7880,987
|
|
20230914,121600,231803390,7890,7900,7900,7890,208
|
|
20230914,121500,230161640,7900,7900,7900,7900,43
|
|
20230914,121400,229821940,7900,7900,7900,7900,64
|
|
20230914,121300,229316340,7900,7900,7900,7900,41
|
|
20230914,121200,228992440,7900,7900,7900,7900,63
|
|
20230914,121100,228494740,7900,7900,7900,7900,56
|
|
20230914,121000,228052340,7910,7910,7910,7910,105
|
|
20230914,120900,227221790,7910,7910,7910,7910,50
|
|
20230914,120800,226826290,7910,7910,7910,7910,149
|
|
20230914,120700,225647700,7910,7910,7910,7910,0
|
|
20230914,120600,225647700,7910,7910,7910,7910,104
|
|
20230914,120500,224825060,7900,7900,7900,7900,19
|
|
20230914,120400,224674960,7900,7900,7900,7900,41
|
|
20230914,120300,224351060,7900,7900,7900,7900,131
|
|
20230914,120200,223316160,7900,7900,7900,7900,41
|
|
20230914,120100,222992260,7900,7900,7900,7890,106
|
|
20230914,120000,222154870,7900,7900,7900,7900,3
|
|
20230914,115900,222131170,7890,7890,7890,7890,50
|
|
20230914,115800,221736670,7890,7890,7890,7890,10
|
|
20230914,115700,221657770,7900,7870,7910,7870,2248
|
|
20230914,115600,203924500,7870,7870,7870,7870,0
|
|
20230914,115500,203924500,7870,7870,7870,7870,97
|
|
20230914,115400,203161110,7880,7880,7880,7880,64
|
|
20230914,115300,202656790,7880,7880,7880,7880,0
|
|
20230914,115200,202656790,7880,7880,7880,7880,63
|
|
20230914,115100,202160350,7880,7880,7880,7880,0
|
|
20230914,115000,202160350,7880,7880,7880,7880,64
|
|
20230914,114900,201656030,7880,7880,7880,7880,1
|
|
20230914,114800,201648150,7880,7880,7880,7880,64
|
|
20230914,114700,201143830,7880,7880,7880,7880,0
|
|
20230914,114600,201143830,7880,7880,7880,7880,63
|
|
20230914,114500,200647390,7870,7870,7870,7870,0
|
|
20230914,114400,200647390,7870,7880,7880,7870,65
|
|
20230914,114300,200135200,7880,7880,7880,7880,0
|
|
20230914,114200,200135200,7880,7860,7880,7860,1079
|
|
20230914,114100,191652790,7860,7860,7860,7860,64
|
|
20230914,114000,191149750,7860,7860,7860,7860,0
|
|
20230914,113900,191149750,7860,7860,7860,7860,63
|
|
20230914,113800,190654570,7860,7860,7860,7860,120
|
|
20230914,113700,189711370,7860,7860,7860,7860,64
|
|
20230914,113600,189208330,7860,7860,7860,7860,0
|
|
20230914,113500,189208330,7860,7860,7860,7860,65
|
|
20230914,113400,188697430,7860,7860,7860,7860,0
|
|
20230914,113300,188697430,7860,7860,7860,7860,93
|
|
20230914,113200,187966450,7860,7860,7860,7860,0
|
|
20230914,113100,187966450,7860,7850,7860,7850,64
|
|
20230914,113000,187463420,7840,7840,7840,7840,35
|
|
20230914,112900,187189020,7840,7840,7840,7840,0
|
|
20230914,112800,187189020,7840,7840,7840,7840,64
|
|
20230914,112700,186687260,7840,7840,7840,7840,0
|
|
20230914,112600,186687260,7840,7840,7840,7840,63
|
|
20230914,112500,186193340,7840,7840,7840,7840,623
|
|
20230914,112400,181309020,7850,7850,7850,7850,64
|
|
20230914,112300,180806620,7860,7840,7860,7840,270
|
|
20230914,112200,178685040,7830,7830,7830,7830,0
|
|
20230914,112100,178685040,7830,7840,7840,7830,2000
|
|
20230914,112000,163024490,7840,7840,7840,7840,9
|
|
20230914,111900,162953930,7820,7820,7820,7820,0
|
|
20230914,111800,162953930,7820,7820,7820,7820,0
|
|
20230914,111700,162953930,7820,7820,7820,7820,677
|
|
20230914,111600,157659790,7820,7820,7820,7820,0
|
|
20230914,111500,157659790,7820,7820,7820,7820,64
|
|
20230914,111400,157159310,7810,7810,7810,7810,0
|
|
20230914,111300,157159310,7810,7820,7820,7810,350
|
|
20230914,111200,154425170,7820,7820,7820,7820,0
|
|
20230914,111100,154425170,7820,7800,7820,7800,173
|
|
20230914,111000,153075750,7780,7790,7790,7780,9
|
|
20230914,110900,153005680,7800,7790,7800,7790,364
|
|
20230914,110800,150169480,7800,7800,7800,7800,64
|
|
20230914,110700,149670280,7800,7800,7800,7800,193
|
|
20230914,110600,148164880,7800,7800,7800,7800,63
|
|
20230914,110500,147673480,7790,7790,7790,7790,107
|
|
20230914,110400,146839950,7790,7800,7800,7790,160
|
|
20230914,110300,145592910,7790,7800,7800,7790,253
|
|
20230914,110200,143621570,7810,7820,7820,7810,64
|
|
20230914,110100,143121720,7820,7820,7820,7820,2
|
|
20230914,110000,143106080,7800,7780,7800,7780,3754
|
|
20230914,105900,113863550,7770,7770,7770,7770,5
|
|
20230914,105800,113824700,7770,7770,7770,7770,10
|
|
20230914,105700,113747000,7770,7770,7770,7770,300
|
|
20230914,105600,111416000,7780,7780,7780,7780,10
|
|
20230914,105500,111338200,7780,7780,7780,7780,0
|
|
20230914,105400,111338200,7780,7780,7780,7780,0
|
|
20230914,105300,111338200,7780,7780,7780,7780,593
|
|
20230914,105200,106724660,7780,7780,7780,7780,110
|
|
20230914,105100,105868860,7780,7780,7780,7780,0
|
|
20230914,105000,105868860,7780,7780,7780,7780,5
|
|
20230914,104900,105829960,7780,7780,7780,7780,0
|
|
20230914,104800,105829960,7780,7780,7780,7780,0
|
|
20230914,104700,105829960,7780,7780,7780,7780,202
|
|
20230914,104600,104258400,7780,7780,7780,7780,0
|
|
20230914,104500,104258400,7780,7780,7780,7780,88
|
|
20230914,104400,103573760,7780,7780,7780,7780,12
|
|
20230914,104300,103480400,7780,7780,7780,7780,6
|
|
20230914,104200,103433720,7790,7790,7790,7790,19
|
|
20230914,104100,103285710,7790,7790,7790,7790,3
|
|
20230914,104000,103262340,7790,7790,7790,7790,1
|
|
20230914,103900,103254550,7770,7770,7770,7770,0
|
|
20230914,103800,103254550,7770,7770,7770,7770,0
|
|
20230914,103700,103254550,7770,7770,7770,7770,3
|
|
20230914,103600,103231240,7770,7770,7770,7770,20
|
|
20230914,103500,103075840,7770,7770,7770,7770,0
|
|
20230914,103400,103075840,7770,7770,7770,7770,200
|
|
20230914,103300,101521840,7740,7740,7740,7740,0
|
|
20230914,103200,101521840,7740,7740,7740,7740,0
|
|
20230914,103100,101521840,7740,7740,7740,7740,0
|
|
20230914,103000,101521840,7740,7740,7740,7740,0
|
|
20230914,102900,101521840,7740,7750,7750,7740,200
|
|
20230914,102800,99973620,7790,7790,7790,7790,0
|
|
20230914,102700,99973620,7790,7790,7790,7790,0
|
|
20230914,102600,99973620,7790,7760,7790,7760,639
|
|
20230914,102500,94999410,7790,7790,7790,7790,426
|
|
20230914,102400,91680870,7760,7760,7760,7760,0
|
|
20230914,102300,91680870,7760,7780,7780,7760,500
|
|
20230914,102200,87798780,7790,7790,7790,7790,10
|
|
20230914,102100,87720880,7790,7790,7790,7790,100
|
|
20230914,102000,86941880,7790,7790,7790,7790,0
|
|
20230914,101900,86941880,7790,7790,7790,7790,2
|
|
20230914,101800,86926300,7790,7790,7790,7790,0
|
|
20230914,101700,86926300,7790,7790,7790,7790,1
|
|
20230914,101600,86918510,7770,7770,7770,7770,1
|
|
20230914,101500,86910740,7780,7780,7780,7780,0
|
|
20230914,101400,86910740,7780,7800,7800,7780,1649
|
|
20230914,101300,74068140,7800,7800,7800,7800,8
|
|
20230914,101200,74005740,7800,7800,7800,7800,0
|
|
20230914,101100,74005740,7800,7800,7800,7800,0
|
|
20230914,101000,74005740,7800,7800,7800,7800,0
|
|
20230914,100900,74005740,7800,7800,7800,7800,50
|
|
20230914,100800,73615740,7800,7800,7800,7800,0
|
|
20230914,100700,73615740,7800,7800,7800,7800,598
|
|
20230914,100600,68951340,7800,7830,7830,7800,2731
|
|
20230914,100500,47605000,7830,7830,7830,7830,0
|
|
20230914,100400,47605000,7830,7830,7830,7830,0
|
|
20230914,100300,47605000,7830,7830,7830,7830,0
|
|
20230914,100200,47605000,7830,7830,7830,7830,0
|
|
20230914,100100,47605000,7830,7830,7830,7830,1
|
|
20230914,100000,47597170,7820,7830,7830,7820,22
|
|
20230914,095900,47424940,7830,7830,7830,7830,1
|
|
20230914,095800,47417110,7830,7830,7830,7830,201
|
|
20230914,095700,45843280,7820,7820,7820,7820,320
|
|
20230914,095600,43340880,7830,7830,7830,7830,0
|
|
20230914,095500,43340880,7830,7820,7830,7820,381
|
|
20230914,095400,40361450,7830,7830,7830,7830,2
|
|
20230914,095300,40345790,7830,7830,7830,7830,0
|
|
20230914,095200,40345790,7830,7830,7830,7830,82
|
|
20230914,095100,39703730,7830,7830,7830,7830,0
|
|
20230914,095000,39703730,7830,7830,7830,7830,2
|
|
20230914,094900,39688070,7830,7830,7830,7830,9
|
|
20230914,094800,39617600,7830,7830,7830,7830,0
|
|
20230914,094700,39617600,7830,7830,7830,7830,2
|
|
20230914,094600,39601940,7840,7830,7840,7830,267
|
|
20230914,094500,37511320,7830,7840,7840,7830,294
|
|
20230914,094400,35209260,7840,7840,7840,7840,2
|
|
20230914,094300,35193580,7830,7830,7830,7830,0
|
|
20230914,094200,35193580,7830,7830,7830,7830,0
|
|
20230914,094100,35193580,7830,7830,7830,7830,0
|
|
20230914,094000,35193580,7830,7830,7830,7830,10
|
|
20230914,093900,35115280,7830,7830,7830,7830,62
|
|
20230914,093800,34629820,7830,7830,7830,7830,0
|
|
20230914,093700,34629820,7830,7830,7830,7830,26
|
|
20230914,093600,34426240,7830,7830,7830,7830,50
|
|
20230914,093500,34034740,7830,7820,7830,7820,16
|
|
20230914,093400,33909610,7820,7830,7830,7820,298
|
|
20230914,093300,31578820,7840,7840,7840,7840,0
|
|
20230914,093200,31578820,7840,7850,7850,7840,51
|
|
20230914,093100,31178770,7860,7860,7860,7860,1
|
|
20230914,093000,31170910,7860,7850,7860,7850,2
|
|
20230914,092900,31155200,7880,7830,7890,7830,3001
|
|
20230914,092800,7516310,7830,7830,7830,7830,20
|
|
20230914,092700,7359710,7840,7840,7840,7840,1
|
|
20230914,092600,7351870,7840,7840,7840,7840,2
|
|
20230914,092500,7336190,7840,7850,7880,7840,23
|
|
20230914,092400,7155530,7850,7850,7850,7850,5
|
|
20230914,092300,7116280,7850,7860,7860,7850,3
|
|
20230914,092200,7092710,7860,7880,7880,7860,8
|
|
20230914,092100,7029800,7850,7850,7850,7850,11
|
|
20230914,092000,6943450,7850,7850,7850,7850,1
|
|
20230914,091900,6935600,7880,7870,7880,7820,265
|
|
20230914,091800,4861190,7870,7840,7880,7840,171
|
|
20230914,091700,3519650,7830,7830,7830,7830,0
|
|
20230914,091600,3519650,7830,7830,7830,7830,0
|
|
20230914,091500,3519650,7830,7830,7830,7830,0
|
|
20230914,091400,3519650,7830,7830,7830,7830,0
|
|
20230914,091300,3519650,7830,7840,7840,7830,12
|
|
20230914,091200,3425580,7840,7840,7840,7840,150
|
|
20230914,091100,2249580,7840,7840,7840,7840,20
|
|
20230914,091000,2092780,7840,7840,7840,7840,2
|
|
20230914,090900,2077100,7850,7860,7860,7850,45
|
|
20230914,090800,1723500,7860,7860,7860,7860,0
|
|
20230914,090700,1723500,7860,7860,7860,7860,0
|
|
20230914,090600,1723500,7860,7860,7860,7860,0
|
|
20230914,090500,1723500,7860,7860,7860,7860,0
|
|
20230914,090400,1723500,7860,7860,7860,7860,10
|
|
20230914,090300,1644900,7860,7860,7860,7860,1
|
|
20230914,090200,1637040,7860,7860,7860,7860,0
|
|
20230914,090100,1637040,7860,7860,7860,7860,0
|
|
20230914,090000,1637040,7860,7880,7880,7860,208
|