658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195500,261936980,7790,7790,7790,7790,598
|
|
20230919,195400,261936980,7790,7790,7790,7790,0
|
|
20230919,195300,261936980,7790,7790,7790,7790,0
|
|
20230919,195200,261936980,7790,7790,7790,7790,0
|
|
20230919,195100,261936980,7790,7790,7790,7790,0
|
|
20230919,195000,261936980,7790,7790,7790,7790,0
|
|
20230919,194900,261936980,7790,7790,7790,7790,0
|
|
20230919,194800,261936980,7790,7790,7790,7790,0
|
|
20230919,194700,261936980,7790,7790,7790,7790,0
|
|
20230919,194600,261936980,7790,7790,7790,7790,0
|
|
20230919,194500,261936980,7790,7790,7790,7790,0
|
|
20230919,194400,261936980,7790,7790,7790,7790,0
|
|
20230919,194300,261936980,7790,7790,7790,7790,0
|
|
20230919,194200,261936980,7790,7790,7790,7790,0
|
|
20230919,194100,261936980,7790,7790,7790,7790,0
|
|
20230919,194000,261936980,7790,7790,7790,7790,0
|
|
20230919,193900,261936980,7790,7790,7790,7790,0
|
|
20230919,193800,261936980,7790,7790,7790,7790,0
|
|
20230919,193700,261936980,7790,7790,7790,7790,0
|
|
20230919,193600,261936980,7790,7790,7790,7790,0
|
|
20230919,193500,261936980,7790,7790,7790,7790,0
|
|
20230919,193400,261936980,7790,7790,7790,7790,0
|
|
20230919,193300,261936980,7790,7790,7790,7790,0
|
|
20230919,193200,261936980,7790,7790,7790,7790,0
|
|
20230919,193100,261936980,7790,7790,7790,7790,0
|
|
20230919,193000,261936980,7790,7790,7790,7790,0
|
|
20230919,192900,261936980,7790,7790,7790,7790,0
|
|
20230919,192800,261936980,7790,7790,7790,7790,0
|
|
20230919,192700,261936980,7790,7790,7790,7790,0
|
|
20230919,192600,261936980,7790,7790,7790,7790,0
|
|
20230919,192500,261936980,7790,7790,7790,7790,598
|
|
20230919,192400,261936980,7790,7790,7790,7790,0
|
|
20230919,192300,261936980,7790,7790,7790,7790,0
|
|
20230919,192200,261936980,7790,7790,7790,7790,0
|
|
20230919,192100,261936980,7790,7790,7790,7790,0
|
|
20230919,192000,261936980,7790,7790,7790,7790,0
|
|
20230919,191900,261936980,7790,7790,7790,7790,0
|
|
20230919,191800,261936980,7790,7790,7790,7790,0
|
|
20230919,191700,261936980,7790,7790,7790,7790,0
|
|
20230919,191600,261936980,7790,7790,7790,7790,0
|
|
20230919,191500,261936980,7790,7790,7790,7790,0
|
|
20230919,191400,261936980,7790,7790,7790,7790,0
|
|
20230919,191300,261936980,7790,7790,7790,7790,0
|
|
20230919,191200,261936980,7790,7790,7790,7790,0
|
|
20230919,191100,261936980,7790,7790,7790,7790,0
|
|
20230919,191000,261936980,7790,7790,7790,7790,0
|
|
20230919,190900,261936980,7790,7790,7790,7790,0
|
|
20230919,190800,261936980,7790,7790,7790,7790,0
|
|
20230919,190700,261936980,7790,7790,7790,7790,0
|
|
20230919,190600,261936980,7790,7790,7790,7790,0
|
|
20230919,190500,261936980,7790,7790,7790,7790,0
|
|
20230919,190400,261936980,7790,7790,7790,7790,0
|
|
20230919,190300,261936980,7790,7790,7790,7790,0
|
|
20230919,190200,261936980,7790,7790,7790,7790,0
|
|
20230919,190100,261936980,7790,7790,7790,7790,0
|
|
20230919,190000,261936980,7790,7790,7790,7790,0
|
|
20230919,185900,261936980,7790,7790,7790,7790,0
|
|
20230919,185800,261936980,7790,7790,7790,7790,0
|
|
20230919,185700,261936980,7790,7790,7790,7790,0
|
|
20230919,185600,261936980,7790,7790,7790,7790,0
|
|
20230919,185500,261936980,7790,7790,7790,7790,598
|
|
20230919,185400,261936980,7790,7790,7790,7790,0
|
|
20230919,185300,261936980,7790,7790,7790,7790,0
|
|
20230919,185200,261936980,7790,7790,7790,7790,0
|
|
20230919,185100,261936980,7790,7790,7790,7790,0
|
|
20230919,185000,261936980,7790,7790,7790,7790,0
|
|
20230919,184900,261936980,7790,7790,7790,7790,0
|
|
20230919,184800,261936980,7790,7790,7790,7790,0
|
|
20230919,184700,261936980,7790,7790,7790,7790,0
|
|
20230919,184600,261936980,7790,7790,7790,7790,0
|
|
20230919,184500,261936980,7790,7790,7790,7790,0
|
|
20230919,184400,261936980,7790,7790,7790,7790,0
|
|
20230919,184300,261936980,7790,7790,7790,7790,0
|
|
20230919,184200,261936980,7790,7790,7790,7790,0
|
|
20230919,184100,261936980,7790,7790,7790,7790,0
|
|
20230919,184000,261936980,7790,7790,7790,7790,0
|
|
20230919,183900,261936980,7790,7790,7790,7790,0
|
|
20230919,183800,261936980,7790,7790,7790,7790,0
|
|
20230919,183700,261936980,7790,7790,7790,7790,0
|
|
20230919,183600,261936980,7790,7790,7790,7790,0
|
|
20230919,183500,261936980,7790,7790,7790,7790,0
|
|
20230919,183400,261936980,7790,7790,7790,7790,0
|
|
20230919,183300,261936980,7790,7790,7790,7790,0
|
|
20230919,183200,261936980,7790,7790,7790,7790,0
|
|
20230919,183100,261936980,7790,7790,7790,7790,0
|
|
20230919,183000,261936980,7790,7790,7790,7790,0
|
|
20230919,182900,261936980,7790,7790,7790,7790,0
|
|
20230919,182800,261936980,7790,7790,7790,7790,0
|
|
20230919,182700,261936980,7790,7790,7790,7790,0
|
|
20230919,182600,261936980,7790,7790,7790,7790,0
|
|
20230919,182500,261936980,7790,7790,7790,7790,598
|
|
20230919,182400,261936980,7790,7790,7790,7790,0
|
|
20230919,182300,261936980,7790,7790,7790,7790,0
|
|
20230919,182200,261936980,7790,7790,7790,7790,0
|
|
20230919,182100,261936980,7790,7790,7790,7790,0
|
|
20230919,182000,261936980,7790,7790,7790,7790,0
|
|
20230919,181900,261936980,7790,7790,7790,7790,0
|
|
20230919,181800,261936980,7790,7790,7790,7790,0
|
|
20230919,181700,261936980,7790,7790,7790,7790,0
|
|
20230919,181600,261936980,7790,7790,7790,7790,0
|
|
20230919,181500,261936980,7790,7790,7790,7790,0
|
|
20230919,181400,261936980,7790,7790,7790,7790,0
|
|
20230919,181300,261936980,7790,7790,7790,7790,0
|
|
20230919,181200,261936980,7790,7790,7790,7790,0
|
|
20230919,181100,261936980,7790,7790,7790,7790,0
|
|
20230919,181000,261936980,7790,7790,7790,7790,0
|
|
20230919,180900,261936980,7790,7790,7790,7790,0
|
|
20230919,180800,261936980,7790,7790,7790,7790,0
|
|
20230919,180700,261936980,7790,7790,7790,7790,0
|
|
20230919,180600,261936980,7790,7790,7790,7790,0
|
|
20230919,180500,261936980,7790,7790,7790,7790,0
|
|
20230919,180400,261936980,7790,7790,7790,7790,0
|
|
20230919,180300,261936980,7790,7790,7790,7790,0
|
|
20230919,180200,261936980,7790,7790,7790,7790,0
|
|
20230919,180100,261936980,7790,7790,7790,7790,0
|
|
20230919,180000,261936980,7790,7790,7790,7790,0
|
|
20230919,175900,261936980,7790,7790,7790,7790,0
|
|
20230919,175800,261936980,7790,7790,7790,7790,0
|
|
20230919,175700,261936980,7790,7790,7790,7790,0
|
|
20230919,175600,261936980,7790,7790,7790,7790,0
|
|
20230919,175500,261936980,7790,7790,7790,7790,598
|
|
20230919,175400,261936980,7790,7790,7790,7790,0
|
|
20230919,175300,261936980,7790,7790,7790,7790,0
|
|
20230919,175200,261936980,7790,7790,7790,7790,0
|
|
20230919,175100,261936980,7790,7790,7790,7790,0
|
|
20230919,175000,261936980,7790,7790,7790,7790,0
|
|
20230919,174900,261936980,7790,7790,7790,7790,0
|
|
20230919,174800,261936980,7790,7790,7790,7790,0
|
|
20230919,174700,261936980,7790,7790,7790,7790,0
|
|
20230919,174600,261936980,7790,7790,7790,7790,0
|
|
20230919,174500,261936980,7790,7790,7790,7790,0
|
|
20230919,174400,261936980,7790,7790,7790,7790,0
|
|
20230919,174300,261936980,7790,7790,7790,7790,0
|
|
20230919,174200,261936980,7790,7790,7790,7790,0
|
|
20230919,174100,261936980,7790,7790,7790,7790,0
|
|
20230919,174000,261936980,7790,7790,7790,7790,0
|
|
20230919,173900,261936980,7790,7790,7790,7790,0
|
|
20230919,173800,261936980,7790,7790,7790,7790,0
|
|
20230919,173700,261936980,7790,7790,7790,7790,0
|
|
20230919,173600,261936980,7790,7790,7790,7790,0
|
|
20230919,173500,261936980,7790,7790,7790,7790,0
|
|
20230919,173400,261936980,7790,7790,7790,7790,0
|
|
20230919,173300,261936980,7790,7790,7790,7790,0
|
|
20230919,173200,261936980,7790,7790,7790,7790,0
|
|
20230919,173100,261936980,7790,7790,7790,7790,0
|
|
20230919,173000,261936980,7790,7790,7790,7790,0
|
|
20230919,172900,261936980,7790,7790,7790,7790,0
|
|
20230919,172800,261936980,7790,7790,7790,7790,0
|
|
20230919,172700,261936980,7790,7790,7790,7790,0
|
|
20230919,172600,261936980,7790,7790,7790,7790,0
|
|
20230919,172500,261936980,7790,7790,7790,7790,598
|
|
20230919,172400,261936980,7790,7790,7790,7790,0
|
|
20230919,172300,261936980,7790,7790,7790,7790,0
|
|
20230919,172200,261936980,7790,7790,7790,7790,0
|
|
20230919,172100,261936980,7790,7790,7790,7790,0
|
|
20230919,172000,261936980,7790,7790,7790,7790,0
|
|
20230919,171900,261936980,7790,7790,7790,7790,0
|
|
20230919,171800,261936980,7790,7790,7790,7790,0
|
|
20230919,171700,261936980,7790,7790,7790,7790,0
|
|
20230919,171600,261936980,7790,7790,7790,7790,0
|
|
20230919,171500,261936980,7790,7790,7790,7790,0
|
|
20230919,171400,261936980,7790,7790,7790,7790,0
|
|
20230919,171300,261936980,7790,7790,7790,7790,0
|
|
20230919,171200,261936980,7790,7790,7790,7790,0
|
|
20230919,171100,261936980,7790,7790,7790,7790,0
|
|
20230919,171000,261936980,7790,7790,7790,7790,0
|
|
20230919,170900,261936980,7790,7790,7790,7790,0
|
|
20230919,170800,261936980,7790,7790,7790,7790,0
|
|
20230919,170700,261936980,7790,7790,7790,7790,0
|
|
20230919,170600,261936980,7790,7790,7790,7790,0
|
|
20230919,170500,261936980,7790,7790,7790,7790,0
|
|
20230919,170400,261936980,7790,7790,7790,7790,0
|
|
20230919,170300,261936980,7790,7790,7790,7790,0
|
|
20230919,170200,261936980,7790,7790,7790,7790,0
|
|
20230919,170100,261936980,7790,7790,7790,7790,0
|
|
20230919,170000,261936980,7790,7790,7790,7790,0
|
|
20230919,165900,261936980,7790,7790,7790,7790,0
|
|
20230919,165800,261936980,7790,7790,7790,7790,0
|
|
20230919,165700,261936980,7790,7790,7790,7790,0
|
|
20230919,165600,261936980,7790,7790,7790,7790,0
|
|
20230919,165500,261936980,7790,7790,7790,7790,598
|
|
20230919,165400,261936980,7790,7790,7790,7790,0
|
|
20230919,165300,261936980,7790,7790,7790,7790,0
|
|
20230919,165200,261936980,7790,7790,7790,7790,0
|
|
20230919,165100,261936980,7790,7790,7790,7790,0
|
|
20230919,165000,261936980,7790,7790,7790,7790,0
|
|
20230919,164900,261936980,7790,7790,7790,7790,0
|
|
20230919,164800,261936980,7790,7790,7790,7790,0
|
|
20230919,164700,261936980,7790,7790,7790,7790,0
|
|
20230919,164600,261936980,7790,7790,7790,7790,0
|
|
20230919,164500,261936980,7790,7790,7790,7790,0
|
|
20230919,164400,261936980,7790,7790,7790,7790,0
|
|
20230919,164300,261936980,7790,7790,7790,7790,0
|
|
20230919,164200,261936980,7790,7790,7790,7790,0
|
|
20230919,164100,261936980,7790,7790,7790,7790,0
|
|
20230919,164000,261936980,7790,7790,7790,7790,0
|
|
20230919,163900,261936980,7790,7790,7790,7790,0
|
|
20230919,163800,261936980,7790,7790,7790,7790,0
|
|
20230919,163700,261936980,7790,7790,7790,7790,0
|
|
20230919,163600,261936980,7790,7790,7790,7790,0
|
|
20230919,163500,261936980,7790,7790,7790,7790,0
|
|
20230919,163400,261936980,7790,7790,7790,7790,0
|
|
20230919,163300,261936980,7790,7790,7790,7790,0
|
|
20230919,163200,261936980,7790,7790,7790,7790,0
|
|
20230919,163100,261936980,7790,7790,7790,7790,0
|
|
20230919,163000,261936980,7790,7790,7790,7790,0
|
|
20230919,162900,261936980,7790,7790,7790,7790,0
|
|
20230919,162800,261936980,7790,7790,7790,7790,0
|
|
20230919,162700,261936980,7790,7790,7790,7790,0
|
|
20230919,162600,261936980,7790,7790,7790,7790,0
|
|
20230919,162500,261936980,7790,7790,7790,7790,598
|
|
20230919,162400,261936980,7790,7790,7790,7790,0
|
|
20230919,162300,261936980,7790,7790,7790,7790,0
|
|
20230919,162200,261936980,7790,7790,7790,7790,0
|
|
20230919,162100,261936980,7790,7790,7790,7790,0
|
|
20230919,162000,261936980,7790,7790,7790,7790,0
|
|
20230919,161900,261936980,7790,7790,7790,7790,0
|
|
20230919,161800,261936980,7790,7790,7790,7790,0
|
|
20230919,161700,261936980,7790,7790,7790,7790,0
|
|
20230919,161600,261936980,7790,7790,7790,7790,0
|
|
20230919,161500,261936980,7790,7790,7790,7790,0
|
|
20230919,161400,261936980,7790,7790,7790,7790,0
|
|
20230919,161300,261936980,7790,7790,7790,7790,0
|
|
20230919,161200,261936980,7790,7790,7790,7790,0
|
|
20230919,161100,261936980,7790,7790,7790,7790,0
|
|
20230919,161000,261936980,7790,7790,7790,7790,0
|
|
20230919,160900,261936980,7790,7790,7790,7790,0
|
|
20230919,160800,261936980,7790,7790,7790,7790,0
|
|
20230919,160700,261936980,7790,7790,7790,7790,0
|
|
20230919,160600,261936980,7790,7790,7790,7790,0
|
|
20230919,160500,261936980,7790,7790,7790,7790,0
|
|
20230919,160400,261936980,7790,7790,7790,7790,0
|
|
20230919,160300,261936980,7790,7790,7790,7790,0
|
|
20230919,160200,261936980,7790,7790,7790,7790,0
|
|
20230919,160100,261936980,7790,7790,7790,7790,0
|
|
20230919,160000,261936980,7790,7790,7790,7790,0
|
|
20230919,155900,261936980,7790,7790,7790,7790,0
|
|
20230919,155800,261936980,7790,7790,7790,7790,0
|
|
20230919,155700,261936980,7790,7790,7790,7790,0
|
|
20230919,155600,261936980,7790,7790,7790,7790,0
|
|
20230919,155500,261936980,7790,7790,7790,7790,598
|
|
20230919,155400,261936980,7790,7790,7790,7790,0
|
|
20230919,155300,261936980,7790,7790,7790,7790,0
|
|
20230919,155200,261936980,7790,7790,7790,7790,0
|
|
20230919,155100,261936980,7790,7790,7790,7790,0
|
|
20230919,155000,261936980,7790,7790,7790,7790,0
|
|
20230919,154900,261936980,7790,7790,7790,7790,0
|
|
20230919,154800,261936980,7790,7790,7790,7790,0
|
|
20230919,154700,261936980,7790,7790,7790,7790,0
|
|
20230919,154600,261936980,7790,7790,7790,7790,0
|
|
20230919,154500,261936980,7790,7790,7790,7790,0
|
|
20230919,154400,261936980,7790,7790,7790,7790,0
|
|
20230919,154300,261936980,7790,7790,7790,7790,0
|
|
20230919,154200,261936980,7790,7790,7790,7790,0
|
|
20230919,154100,261936980,7790,7790,7790,7790,0
|
|
20230919,154000,261936980,7790,7790,7790,7790,0
|
|
20230919,153900,261936980,7790,7790,7790,7790,0
|
|
20230919,153800,261936980,7790,7790,7790,7790,0
|
|
20230919,153700,261936980,7790,7790,7790,7790,0
|
|
20230919,153600,261936980,7790,7790,7790,7790,0
|
|
20230919,153500,261936980,7790,7790,7790,7790,0
|
|
20230919,153400,261936980,7790,7790,7790,7790,0
|
|
20230919,153300,261936980,7790,7790,7790,7790,0
|
|
20230919,153200,261936980,7790,7790,7790,7790,0
|
|
20230919,153100,261936980,7790,7790,7790,7790,0
|
|
20230919,153000,261936980,7790,7790,7790,7790,598
|
|
20230919,152900,257278560,7800,7800,7800,7800,0
|
|
20230919,152800,257278560,7800,7800,7800,7800,0
|
|
20230919,152700,257278560,7800,7800,7800,7800,0
|
|
20230919,152600,257278560,7800,7800,7800,7800,0
|
|
20230919,152500,257278560,7800,7800,7800,7800,0
|
|
20230919,152400,257278560,7800,7800,7800,7800,0
|
|
20230919,152300,257278560,7800,7800,7800,7800,0
|
|
20230919,152200,257278560,7800,7800,7800,7800,0
|
|
20230919,152100,257278560,7800,7800,7800,7800,0
|
|
20230919,152000,257278560,7800,7800,7800,7800,0
|
|
20230919,151900,257278560,7800,7800,7800,7800,1000
|
|
20230919,151800,249478560,7760,7760,7760,7760,0
|
|
20230919,151700,249478560,7760,7760,7760,7760,50
|
|
20230919,151600,249090560,7760,7760,7760,7760,0
|
|
20230919,151500,249090560,7760,7760,7760,7760,0
|
|
20230919,151400,249090560,7760,7760,7760,7760,0
|
|
20230919,151300,249090560,7760,7760,7760,7760,0
|
|
20230919,151200,249090560,7760,7770,7770,7760,5
|
|
20230919,151100,249051750,7800,7800,7800,7800,0
|
|
20230919,151000,249051750,7800,7800,7800,7800,0
|
|
20230919,150900,249051750,7800,7800,7800,7800,0
|
|
20230919,150800,249051750,7800,7800,7800,7800,1
|
|
20230919,150700,249043950,7760,7760,7760,7760,0
|
|
20230919,150600,249043950,7760,7760,7760,7760,0
|
|
20230919,150500,249043950,7760,7760,7760,7760,0
|
|
20230919,150400,249043950,7760,7770,7770,7760,100
|
|
20230919,150300,248267750,7760,7760,7760,7760,0
|
|
20230919,150200,248267750,7760,7760,7760,7760,0
|
|
20230919,150100,248267750,7760,7760,7760,7760,0
|
|
20230919,150000,248267750,7760,7780,7780,7760,33
|
|
20230919,145900,248011150,7790,7810,7820,7790,43
|
|
20230919,145800,247675950,7810,7810,7820,7810,139
|
|
20230919,145700,246590350,7810,7800,7810,7800,140
|
|
20230919,145600,245496960,7810,7800,7810,7800,143
|
|
20230919,145500,244380170,7800,7810,7820,7800,294
|
|
20230919,145400,242085520,7820,7800,7820,7800,279
|
|
20230919,145300,239907780,7800,7800,7800,7790,184
|
|
20230919,145200,238472890,7800,7790,7800,7790,160
|
|
20230919,145100,237224950,7790,7770,7790,7770,105
|
|
20230919,145000,236407040,7770,7760,7770,7760,5
|
|
20230919,144900,236368200,7780,7760,7780,7760,153
|
|
20230919,144800,235178000,7750,7740,7750,7740,8
|
|
20230919,144700,235116050,7750,7740,7750,7740,199
|
|
20230919,144600,233573820,7740,7740,7740,7740,3
|
|
20230919,144500,233550600,7740,7740,7740,7740,4
|
|
20230919,144400,233519640,7740,7740,7740,7740,303
|
|
20230919,144300,231174420,7740,7750,7750,7740,2204
|
|
20230919,144200,214096710,7750,7750,7750,7750,2
|
|
20230919,144100,214081210,7760,7750,7760,7750,6
|
|
20230919,144000,214034700,7770,7750,7770,7750,420
|
|
20230919,143900,210771320,7750,7750,7750,7750,3
|
|
20230919,143800,210748070,7750,7750,7750,7750,4
|
|
20230919,143700,210717070,7750,7750,7750,7750,2353
|
|
20230919,143600,192481320,7750,7750,7750,7750,6
|
|
20230919,143500,192434820,7760,7760,7760,7760,1
|
|
20230919,143400,192427060,7750,7750,7750,7750,0
|
|
20230919,143300,192427060,7750,7750,7750,7750,0
|
|
20230919,143200,192427060,7750,7750,7750,7750,0
|
|
20230919,143100,192427060,7750,7750,7750,7750,0
|
|
20230919,143000,192427060,7750,7750,7750,7750,0
|
|
20230919,142900,192427060,7750,7760,7760,7750,9
|
|
20230919,142800,192357300,7750,7750,7750,7750,0
|
|
20230919,142700,192357300,7750,7750,7750,7750,0
|
|
20230919,142600,192357300,7750,7760,7760,7750,458
|
|
20230919,142500,188804620,7760,7760,7760,7760,0
|
|
20230919,142400,188804620,7760,7760,7760,7760,0
|
|
20230919,142300,188804620,7760,7760,7760,7760,109
|
|
20230919,142200,187958780,7770,7770,7770,7770,0
|
|
20230919,142100,187958780,7770,7770,7770,7770,0
|
|
20230919,142000,187958780,7770,7770,7770,7770,0
|
|
20230919,141900,187958780,7770,7770,7770,7770,331
|
|
20230919,141800,185386910,7770,7770,7770,7770,33
|
|
20230919,141700,185130500,7780,7770,7780,7770,440
|
|
20230919,141600,181711690,7760,7760,7760,7760,9
|
|
20230919,141500,181641850,7760,7760,7760,7760,0
|
|
20230919,141400,181641850,7760,7760,7760,7760,0
|
|
20230919,141300,181641850,7760,7760,7760,7760,9
|
|
20230919,141200,181572010,7760,7760,7760,7760,0
|
|
20230919,141100,181572010,7760,7760,7760,7760,0
|
|
20230919,141000,181572010,7760,7760,7760,7760,8
|
|
20230919,140900,181509930,7760,7760,7760,7760,0
|
|
20230919,140800,181509930,7760,7760,7760,7760,9
|
|
20230919,140700,181440090,7770,7770,7770,7770,0
|
|
20230919,140600,181440090,7770,7770,7770,7770,0
|
|
20230919,140500,181440090,7770,7760,7770,7760,10
|
|
20230919,140400,181362480,7770,7770,7770,7770,0
|
|
20230919,140300,181362480,7770,7770,7770,7770,1
|
|
20230919,140200,181354710,7760,7760,7760,7760,0
|
|
20230919,140100,181354710,7760,7760,7760,7760,8
|
|
20230919,140000,181292630,7760,7760,7760,7760,0
|
|
20230919,135900,181292630,7760,7760,7760,7760,0
|
|
20230919,135800,181292630,7760,7760,7760,7760,17
|
|
20230919,135700,181160710,7760,7760,7760,7760,0
|
|
20230919,135600,181160710,7760,7760,7760,7760,0
|
|
20230919,135500,181160710,7760,7760,7760,7760,9
|
|
20230919,135400,181090870,7770,7770,7770,7770,10
|
|
20230919,135300,181013170,7760,7780,7780,7760,9
|
|
20230919,135200,180943210,7790,7790,7790,7790,0
|
|
20230919,135100,180943210,7790,7790,7790,7790,60
|
|
20230919,135000,180475810,7790,7760,7790,7760,56
|
|
20230919,134900,180039810,7790,7790,7790,7790,19
|
|
20230919,134800,179891800,7800,7800,7800,7800,150
|
|
20230919,134700,178721800,7800,7800,7800,7800,18
|
|
20230919,134600,178581400,7800,7750,7800,7750,244
|
|
20230919,134500,176687230,7750,7750,7750,7750,0
|
|
20230919,134400,176687230,7750,7750,7750,7750,0
|
|
20230919,134300,176687230,7750,7760,7760,7750,27
|
|
20230919,134200,176477790,7760,7760,7760,7760,1
|
|
20230919,134100,176470030,7750,7750,7750,7750,0
|
|
20230919,134000,176470030,7750,7750,7750,7750,9
|
|
20230919,133900,176400280,7760,7760,7760,7760,14
|
|
20230919,133800,176291640,7760,7760,7760,7760,0
|
|
20230919,133700,176291640,7760,7760,7760,7760,1
|
|
20230919,133600,176283880,7750,7750,7750,7750,9
|
|
20230919,133500,176214130,7750,7750,7750,7750,0
|
|
20230919,133400,176214130,7750,7750,7750,7750,0
|
|
20230919,133300,176214130,7750,7750,7750,7750,9
|
|
20230919,133200,176144380,7750,7750,7750,7750,0
|
|
20230919,133100,176144380,7750,7750,7750,7750,0
|
|
20230919,133000,176144380,7750,7750,7750,7750,8
|
|
20230919,132900,176082380,7750,7750,7750,7750,50
|
|
20230919,132800,175694880,7750,7750,7760,7750,210
|
|
20230919,132700,174067370,7760,7760,7760,7760,1
|
|
20230919,132600,174059610,7760,7760,7760,7760,0
|
|
20230919,132500,174059610,7760,7760,7760,7760,1
|
|
20230919,132400,174051850,7750,7750,7750,7750,9
|
|
20230919,132300,173982100,7760,7760,7760,7760,0
|
|
20230919,132200,173982100,7760,7760,7760,7760,20
|
|
20230919,132100,173826900,7760,7760,7760,7760,833
|
|
20230919,132000,167362820,7760,7760,7760,7760,0
|
|
20230919,131900,167362820,7760,7760,7760,7760,44
|
|
20230919,131800,167021380,7760,7760,7760,7760,9
|
|
20230919,131700,166951540,7760,7760,7760,7760,420
|
|
20230919,131600,163692340,7770,7770,7770,7770,1616
|
|
20230919,131500,151136020,7770,7780,7780,7770,24
|
|
20230919,131400,150949390,7770,7770,7770,7770,0
|
|
20230919,131300,150949390,7770,7770,7770,7770,0
|
|
20230919,131200,150949390,7770,7770,7770,7770,9
|
|
20230919,131100,150879460,7780,7780,7780,7780,20
|
|
20230919,131000,150723860,7780,7780,7780,7780,11
|
|
20230919,130900,150638280,7770,7770,7770,7770,8
|
|
20230919,130800,150576120,7780,7780,7780,7780,11
|
|
20230919,130700,150490540,7780,7780,7780,7780,8
|
|
20230919,130600,150428300,7810,7810,7810,7810,0
|
|
20230919,130500,150428300,7810,7810,7810,7810,1
|
|
20230919,130400,150420490,7780,7780,7780,7780,0
|
|
20230919,130300,150420490,7780,7780,7780,7780,0
|
|
20230919,130200,150420490,7780,7780,7780,7780,8
|
|
20230919,130100,150358250,7780,7780,7780,7780,5
|
|
20230919,130000,150319350,7780,7780,7780,7780,2
|
|
20230919,125900,150303790,7800,7800,7800,7800,7
|
|
20230919,125800,150249190,7800,7800,7800,7800,0
|
|
20230919,125700,150249190,7800,7800,7800,7800,9
|
|
20230919,125600,150178990,7810,7810,7810,7810,0
|
|
20230919,125500,150178990,7810,7790,7810,7790,10
|
|
20230919,125400,150101050,7810,7810,7810,7810,0
|
|
20230919,125300,150101050,7810,7810,7810,7810,1
|
|
20230919,125200,150093240,7800,7800,7810,7800,5
|
|
20230919,125100,150054230,7810,7770,7810,7770,20
|
|
20230919,125000,149898690,7780,7800,7800,7780,410
|
|
20230919,124900,146703910,7820,7820,7820,7820,1
|
|
20230919,124800,146696090,7800,7800,7800,7800,100
|
|
20230919,124700,145916090,7820,7820,7820,7820,0
|
|
20230919,124600,145916090,7820,7790,7820,7790,10
|
|
20230919,124500,145838160,7820,7820,7820,7820,0
|
|
20230919,124400,145838160,7820,7820,7820,7820,0
|
|
20230919,124300,145838160,7820,7820,7820,7820,1
|
|
20230919,124200,145830340,7820,7820,7820,7820,0
|
|
20230919,124100,145830340,7820,7800,7820,7800,132
|
|
20230919,124000,144800480,7780,7770,7790,7770,100
|
|
20230919,123900,144022650,7760,7760,7760,7760,0
|
|
20230919,123800,144022650,7760,7760,7760,7760,9
|
|
20230919,123700,143952810,7770,7770,7770,7770,15
|
|
20230919,123600,143836260,7770,7770,7770,7770,1
|
|
20230919,123500,143828490,7750,7760,7760,7750,8
|
|
20230919,123400,143766470,7750,7750,7750,7750,0
|
|
20230919,123300,143766470,7750,7750,7750,7750,0
|
|
20230919,123200,143766470,7750,7750,7750,7750,9
|
|
20230919,123100,143696720,7750,7760,7760,7750,269
|
|
20230919,123000,141611430,7760,7760,7760,7760,80
|
|
20230919,122900,140990630,7760,7770,7770,7760,12
|
|
20230919,122800,140897480,7770,7780,7780,7770,5
|
|
20230919,122700,140858610,7780,7760,7780,7760,2
|
|
20230919,122600,140843070,7750,7750,7750,7750,134
|
|
20230919,122500,139804570,7760,7760,7760,7760,0
|
|
20230919,122400,139804570,7760,7760,7760,7760,271
|
|
20230919,122300,137701610,7760,7760,7760,7760,0
|
|
20230919,122200,137701610,7760,7770,7770,7760,802
|
|
20230919,122100,131473290,7780,7780,7780,7780,1
|
|
20230919,122000,131465510,7770,7770,7770,7770,0
|
|
20230919,121900,131465510,7770,7770,7770,7770,8
|
|
20230919,121800,131403350,7770,7770,7770,7770,0
|
|
20230919,121700,131403350,7770,7770,7770,7770,9
|
|
20230919,121600,131333420,7780,7780,7780,7780,11
|
|
20230919,121500,131247840,7780,7780,7780,7770,110
|
|
20230919,121400,130392140,7770,7770,7770,7770,9
|
|
20230919,121300,130322210,7780,7780,7780,7780,0
|
|
20230919,121200,130322210,7780,7780,7780,7780,0
|
|
20230919,121100,130322210,7780,7780,7780,7780,0
|
|
20230919,121000,130322210,7780,7770,7780,7770,11
|
|
20230919,120900,130236720,7770,7770,7770,7770,50
|
|
20230919,120800,129848220,7770,7770,7770,7770,10
|
|
20230919,120700,129770520,7770,7770,7770,7770,21
|
|
20230919,120600,129607350,7770,7770,7770,7770,0
|
|
20230919,120500,129607350,7770,7750,7770,7750,214
|
|
20230919,120400,127944590,7760,7770,7770,7760,31
|
|
20230919,120300,127703980,7780,7780,7780,7780,0
|
|
20230919,120200,127703980,7780,7780,7780,7780,0
|
|
20230919,120100,127703980,7780,7750,7780,7750,23
|
|
20230919,120000,127525570,7750,7750,7750,7750,0
|
|
20230919,115900,127525570,7750,7750,7750,7750,0
|
|
20230919,115800,127525570,7750,7750,7750,7750,8
|
|
20230919,115700,127463570,7760,7760,7760,7760,1
|
|
20230919,115600,127455810,7750,7750,7750,7750,0
|
|
20230919,115500,127455810,7750,7760,7760,7750,33
|
|
20230919,115400,127199810,7760,7760,7760,7760,0
|
|
20230919,115300,127199810,7760,7760,7760,7760,11
|
|
20230919,115200,127114450,7750,7750,7750,7750,87
|
|
20230919,115100,126440200,7740,7740,7740,7740,9
|
|
20230919,115000,126370540,7740,7740,7740,7740,341
|
|
20230919,114900,123731200,7740,7740,7740,7740,9
|
|
20230919,114800,123661540,7750,7750,7750,7750,5
|
|
20230919,114700,123622790,7750,7750,7750,7750,1
|
|
20230919,114600,123615040,7740,7750,7750,7740,18
|
|
20230919,114500,123475620,7750,7750,7750,7750,108
|
|
20230919,114400,122638620,7750,7750,7750,7750,24
|
|
20230919,114300,122452620,7750,7750,7750,7750,1470
|
|
20230919,114200,111060120,7750,7750,7750,7750,9
|
|
20230919,114100,110990370,7750,7760,7760,7750,112
|
|
20230919,114000,110122270,7750,7750,7750,7750,300
|
|
20230919,113900,107797270,7750,7750,7750,7750,9
|
|
20230919,113800,107727520,7750,7750,7750,7750,3
|
|
20230919,113700,107704270,7750,7760,7760,7750,95
|
|
20230919,113600,106967270,7760,7760,7760,7760,73
|
|
20230919,113500,106400790,7780,7780,7780,7760,405
|
|
20230919,113400,103251000,7770,7770,7770,7770,1
|
|
20230919,113300,103243230,7760,7760,7760,7760,10
|
|
20230919,113200,103165630,7760,7770,7770,7760,38
|
|
20230919,113100,102870380,7770,7770,7770,7770,0
|
|
20230919,113000,102870380,7770,7770,7770,7770,9
|
|
20230919,112900,102800450,7770,7770,7770,7770,6
|
|
20230919,112800,102753830,7770,7770,7770,7770,0
|
|
20230919,112700,102753830,7770,7770,7770,7770,9
|
|
20230919,112600,102683900,7770,7770,7770,7770,0
|
|
20230919,112500,102683900,7770,7770,7770,7770,0
|
|
20230919,112400,102683900,7770,7770,7770,7770,9
|
|
20230919,112300,102613970,7780,7780,7780,7780,0
|
|
20230919,112200,102613970,7780,7780,7780,7780,0
|
|
20230919,112100,102613970,7780,7770,7780,7770,10
|
|
20230919,112000,102536260,7770,7770,7770,7770,0
|
|
20230919,111900,102536260,7770,7770,7770,7770,0
|
|
20230919,111800,102536260,7770,7770,7770,7770,9
|
|
20230919,111700,102466330,7780,7780,7780,7780,1
|
|
20230919,111600,102458550,7780,7780,7780,7780,2
|
|
20230919,111500,102442990,7770,7770,7770,7770,0
|
|
20230919,111400,102442990,7770,7770,7770,7770,9
|
|
20230919,111300,102373060,7770,7770,7770,7770,0
|
|
20230919,111200,102373060,7770,7770,7770,7770,9
|
|
20230919,111100,102303130,7780,7780,7780,7780,1
|
|
20230919,111000,102295350,7770,7770,7770,7770,0
|
|
20230919,110900,102295350,7770,7770,7770,7770,9
|
|
20230919,110800,102225420,7780,7780,7780,7780,7
|
|
20230919,110700,102170960,7770,7770,7770,7770,0
|
|
20230919,110600,102170960,7770,7770,7770,7770,0
|
|
20230919,110500,102170960,7770,7770,7770,7770,13
|
|
20230919,110400,102069950,7760,7760,7760,7760,0
|
|
20230919,110300,102069950,7760,7760,7760,7760,9
|
|
20230919,110200,102000110,7770,7770,7770,7770,1
|
|
20230919,110100,101992340,7760,7760,7760,7760,0
|
|
20230919,110000,101992340,7760,7760,7760,7760,0
|
|
20230919,105900,101992340,7760,7760,7760,7760,9
|
|
20230919,105800,101922500,7760,7760,7760,7760,0
|
|
20230919,105700,101922500,7760,7760,7760,7760,0
|
|
20230919,105600,101922500,7760,7760,7760,7760,9
|
|
20230919,105500,101852660,7760,7760,7760,7760,152
|
|
20230919,105400,100673140,7760,7760,7760,7760,3
|
|
20230919,105300,100649860,7770,7770,7770,7770,6
|
|
20230919,105200,100603240,7780,7780,7780,7780,13
|
|
20230919,105100,100502100,7770,7770,7770,7770,1
|
|
20230919,105000,100494330,7770,7780,7780,7770,8
|
|
20230919,104900,100432160,7760,7760,7760,7760,0
|
|
20230919,104800,100432160,7760,7760,7760,7760,7
|
|
20230919,104700,100377840,7770,7780,7780,7770,3
|
|
20230919,104600,100354510,7780,7780,7780,7780,1
|
|
20230919,104500,100346730,7760,7760,7760,7760,2
|
|
20230919,104400,100331210,7770,7770,7770,7770,7
|
|
20230919,104300,100276820,7780,7780,7780,7780,5
|
|
20230919,104200,100237920,7780,7780,7780,7780,2
|
|
20230919,104100,100222360,7760,7750,7760,7750,504
|
|
20230919,104000,96311410,7750,7750,7750,7750,0
|
|
20230919,103900,96311410,7750,7750,7750,7750,0
|
|
20230919,103800,96311410,7750,7750,7750,7750,24
|
|
20230919,103700,96125410,7750,7750,7750,7750,0
|
|
20230919,103600,96125410,7750,7750,7750,7750,0
|
|
20230919,103500,96125410,7750,7750,7750,7750,9
|
|
20230919,103400,96055660,7750,7750,7750,7750,0
|
|
20230919,103300,96055660,7750,7760,7760,7750,505
|
|
20230919,103200,92141860,7760,7760,7760,7760,0
|
|
20230919,103100,92141860,7760,7760,7760,7760,9
|
|
20230919,103000,92072020,7760,7770,7770,7760,9
|
|
20230919,102900,92002170,7750,7770,7770,7750,400
|
|
20230919,102800,88898820,7820,7820,7820,7820,0
|
|
20230919,102700,88898820,7820,7770,7820,7770,2
|
|
20230919,102600,88883230,7770,7780,7780,7770,9
|
|
20230919,102500,88813280,7790,7790,7790,7790,0
|
|
20230919,102400,88813280,7790,7770,7790,7770,17
|
|
20230919,102300,88681030,7780,7780,7780,7780,2
|
|
20230919,102200,88665470,7800,7800,7800,7800,0
|
|
20230919,102100,88665470,7800,7800,7800,7800,487
|
|
20230919,102000,84866870,7820,7820,7820,7820,1
|
|
20230919,101900,84859050,7820,7780,7820,7780,315
|
|
20230919,101800,82402710,7760,7760,7760,7760,0
|
|
20230919,101700,82402710,7760,7760,7760,7760,9
|
|
20230919,101600,82332870,7760,7780,7780,7760,197
|
|
20230919,101500,80802270,7770,7770,7770,7770,0
|
|
20230919,101400,80802270,7770,7770,7770,7770,8
|
|
20230919,101300,80740110,7780,7780,7780,7780,0
|
|
20230919,101200,80740110,7780,7780,7780,7780,3
|
|
20230919,101100,80716770,7770,7770,7770,7770,8
|
|
20230919,101000,80654610,7780,7790,7790,7780,59
|
|
20230919,100900,80195580,7770,7770,7770,7770,74
|
|
20230919,100800,79620600,7770,7770,7770,7770,9
|
|
20230919,100700,79550670,7790,7780,7790,7780,443
|
|
20230919,100600,76104120,7790,7790,7790,7790,0
|
|
20230919,100500,76104120,7790,7790,7790,7790,1
|
|
20230919,100400,76096330,7770,7770,7770,7770,96
|
|
20230919,100300,75350410,7780,7780,7780,7780,50
|
|
20230919,100200,74961410,7770,7780,7780,7770,9
|
|
20230919,100100,74891420,7770,7770,7770,7770,260
|
|
20230919,100000,72871220,7800,7800,7800,7800,0
|
|
20230919,095900,72871220,7800,7800,7800,7800,0
|
|
20230919,095800,72871220,7800,7790,7800,7790,20
|
|
20230919,095700,72715410,7800,7800,7800,7800,0
|
|
20230919,095600,72715410,7800,7790,7800,7790,5
|
|
20230919,095500,72676450,7790,7750,7790,7750,16
|
|
20230919,095400,72552170,7760,7760,7760,7760,91
|
|
20230919,095300,71846010,7760,7760,7760,7760,102
|
|
20230919,095200,71054490,7760,7760,7760,7760,5
|
|
20230919,095100,71015690,7760,7760,7760,7760,0
|
|
20230919,095000,71015690,7760,7780,7780,7760,1520
|
|
20230919,094900,59212690,7790,7790,7790,7790,8
|
|
20230919,094800,59150370,7770,7790,7790,7770,1010
|
|
20230919,094700,51302470,7770,7770,7770,7770,37
|
|
20230919,094600,51014980,7770,7810,7810,7770,2642
|
|
20230919,094500,30419730,7840,7840,7840,7840,0
|
|
20230919,094400,30419730,7840,7840,7840,7840,0
|
|
20230919,094300,30419730,7840,7840,7840,7840,0
|
|
20230919,094200,30419730,7840,7830,7840,7820,4
|
|
20230919,094100,30388410,7810,7810,7810,7810,60
|
|
20230919,094000,29919810,7830,7820,7830,7820,13
|
|
20230919,093900,29818080,7810,7830,7830,7810,6
|
|
20230919,093800,29771180,7830,7820,7840,7820,192
|
|
20230919,093700,28268160,7820,7820,7820,7820,24
|
|
20230919,093600,28080480,7820,7810,7820,7810,9
|
|
20230919,093500,28010180,7810,7810,7810,7810,11
|
|
20230919,093400,27924270,7810,7810,7810,7810,0
|
|
20230919,093300,27924270,7810,7810,7810,7810,0
|
|
20230919,093200,27924270,7810,7810,7810,7810,153
|
|
20230919,093100,26729340,7800,7800,7800,7800,0
|
|
20230919,093000,26729340,7800,7800,7800,7800,320
|
|
20230919,092900,24233340,7800,7800,7800,7800,259
|
|
20230919,092800,22213140,7800,7800,7800,7800,0
|
|
20230919,092700,22213140,7800,7800,7800,7800,0
|
|
20230919,092600,22213140,7800,7800,7800,7800,2
|
|
20230919,092500,22197540,7800,7800,7800,7800,120
|
|
20230919,092400,21261540,7800,7800,7800,7800,8
|
|
20230919,092300,21199140,7800,7800,7800,7800,5
|
|
20230919,092200,21160140,7810,7810,7810,7810,1000
|
|
20230919,092100,13350140,7810,7800,7810,7800,50
|
|
20230919,092000,12960130,7800,7800,7800,7800,28
|
|
20230919,091900,12741730,7800,7800,7800,7800,90
|
|
20230919,091800,12039730,7800,7780,7800,7780,339
|
|
20230919,091700,9402270,7780,7780,7780,7780,0
|
|
20230919,091600,9402270,7780,7820,7820,7780,174
|
|
20230919,091500,8048410,7800,7800,7800,7790,396
|
|
20230919,091400,4962410,7840,7830,7840,7830,33
|
|
20230919,091300,4703740,7830,7820,7830,7820,20
|
|
20230919,091200,4547290,7800,7810,7810,7800,127
|
|
20230919,091100,3556260,7820,7820,7820,7820,10
|
|
20230919,091000,3478060,7850,7850,7850,7850,11
|
|
20230919,090900,3391710,7840,7840,7900,7840,273
|
|
20230919,090800,1249190,7840,7840,7840,7840,4
|
|
20230919,090700,1217830,7830,7830,7830,7830,31
|
|
20230919,090600,975100,7810,7810,7810,7810,0
|
|
20230919,090500,975100,7810,7810,7810,7810,0
|
|
20230919,090400,975100,7810,7810,7810,7810,0
|
|
20230919,090300,975100,7810,7810,7810,7810,8
|
|
20230919,090200,912620,7810,7810,7810,7810,2
|
|
20230919,090100,897000,7800,7800,7800,7800,0
|
|
20230919,090000,897000,7800,7800,7800,7800,115
|