661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,195800,379698210,7770,7770,7770,7770,4159
|
|
20230920,195700,379698210,7770,7770,7770,7770,0
|
|
20230920,195600,379698210,7770,7770,7770,7770,0
|
|
20230920,195500,379698210,7770,7770,7770,7770,0
|
|
20230920,195400,379698210,7770,7770,7770,7770,0
|
|
20230920,195300,379698210,7770,7770,7770,7770,0
|
|
20230920,195200,379698210,7770,7770,7770,7770,0
|
|
20230920,195100,379698210,7770,7770,7770,7770,0
|
|
20230920,195000,379698210,7770,7770,7770,7770,0
|
|
20230920,194900,379698210,7770,7770,7770,7770,0
|
|
20230920,194800,379698210,7770,7770,7770,7770,0
|
|
20230920,194700,379698210,7770,7770,7770,7770,0
|
|
20230920,194600,379698210,7770,7770,7770,7770,0
|
|
20230920,194500,379698210,7770,7770,7770,7770,0
|
|
20230920,194400,379698210,7770,7770,7770,7770,0
|
|
20230920,194300,379698210,7770,7770,7770,7770,0
|
|
20230920,194200,379698210,7770,7770,7770,7770,0
|
|
20230920,194100,379698210,7770,7770,7770,7770,0
|
|
20230920,194000,379698210,7770,7770,7770,7770,0
|
|
20230920,193900,379698210,7770,7770,7770,7770,0
|
|
20230920,193800,379698210,7770,7770,7770,7770,0
|
|
20230920,193700,379698210,7770,7770,7770,7770,0
|
|
20230920,193600,379698210,7770,7770,7770,7770,0
|
|
20230920,193500,379698210,7770,7770,7770,7770,0
|
|
20230920,193400,379698210,7770,7770,7770,7770,0
|
|
20230920,193300,379698210,7770,7770,7770,7770,0
|
|
20230920,193200,379698210,7770,7770,7770,7770,0
|
|
20230920,193100,379698210,7770,7770,7770,7770,0
|
|
20230920,193000,379698210,7770,7770,7770,7770,0
|
|
20230920,192900,379698210,7770,7770,7770,7770,0
|
|
20230920,192800,379698210,7770,7770,7770,7770,4159
|
|
20230920,192700,379698210,7770,7770,7770,7770,0
|
|
20230920,192600,379698210,7770,7770,7770,7770,0
|
|
20230920,192500,379698210,7770,7770,7770,7770,0
|
|
20230920,192400,379698210,7770,7770,7770,7770,0
|
|
20230920,192300,379698210,7770,7770,7770,7770,0
|
|
20230920,192200,379698210,7770,7770,7770,7770,0
|
|
20230920,192100,379698210,7770,7770,7770,7770,0
|
|
20230920,192000,379698210,7770,7770,7770,7770,0
|
|
20230920,191900,379698210,7770,7770,7770,7770,0
|
|
20230920,191800,379698210,7770,7770,7770,7770,0
|
|
20230920,191700,379698210,7770,7770,7770,7770,0
|
|
20230920,191600,379698210,7770,7770,7770,7770,0
|
|
20230920,191500,379698210,7770,7770,7770,7770,0
|
|
20230920,191400,379698210,7770,7770,7770,7770,0
|
|
20230920,191300,379698210,7770,7770,7770,7770,0
|
|
20230920,191200,379698210,7770,7770,7770,7770,0
|
|
20230920,191100,379698210,7770,7770,7770,7770,0
|
|
20230920,191000,379698210,7770,7770,7770,7770,0
|
|
20230920,190900,379698210,7770,7770,7770,7770,0
|
|
20230920,190800,379698210,7770,7770,7770,7770,0
|
|
20230920,190700,379698210,7770,7770,7770,7770,0
|
|
20230920,190600,379698210,7770,7770,7770,7770,0
|
|
20230920,190500,379698210,7770,7770,7770,7770,0
|
|
20230920,190400,379698210,7770,7770,7770,7770,0
|
|
20230920,190300,379698210,7770,7770,7770,7770,0
|
|
20230920,190200,379698210,7770,7770,7770,7770,0
|
|
20230920,190100,379698210,7770,7770,7770,7770,0
|
|
20230920,190000,379698210,7770,7770,7770,7770,0
|
|
20230920,185900,379698210,7770,7770,7770,7770,0
|
|
20230920,185800,379698210,7770,7770,7770,7770,4159
|
|
20230920,185700,379698210,7770,7770,7770,7770,0
|
|
20230920,185600,379698210,7770,7770,7770,7770,0
|
|
20230920,185500,379698210,7770,7770,7770,7770,0
|
|
20230920,185400,379698210,7770,7770,7770,7770,0
|
|
20230920,185300,379698210,7770,7770,7770,7770,0
|
|
20230920,185200,379698210,7770,7770,7770,7770,0
|
|
20230920,185100,379698210,7770,7770,7770,7770,0
|
|
20230920,185000,379698210,7770,7770,7770,7770,0
|
|
20230920,184900,379698210,7770,7770,7770,7770,0
|
|
20230920,184800,379698210,7770,7770,7770,7770,0
|
|
20230920,184700,379698210,7770,7770,7770,7770,0
|
|
20230920,184600,379698210,7770,7770,7770,7770,0
|
|
20230920,184500,379698210,7770,7770,7770,7770,0
|
|
20230920,184400,379698210,7770,7770,7770,7770,0
|
|
20230920,184300,379698210,7770,7770,7770,7770,0
|
|
20230920,184200,379698210,7770,7770,7770,7770,0
|
|
20230920,184100,379698210,7770,7770,7770,7770,0
|
|
20230920,184000,379698210,7770,7770,7770,7770,0
|
|
20230920,183900,379698210,7770,7770,7770,7770,0
|
|
20230920,183800,379698210,7770,7770,7770,7770,0
|
|
20230920,183700,379698210,7770,7770,7770,7770,0
|
|
20230920,183600,379698210,7770,7770,7770,7770,0
|
|
20230920,183500,379698210,7770,7770,7770,7770,0
|
|
20230920,183400,379698210,7770,7770,7770,7770,0
|
|
20230920,183300,379698210,7770,7770,7770,7770,0
|
|
20230920,183200,379698210,7770,7770,7770,7770,0
|
|
20230920,183100,379698210,7770,7770,7770,7770,0
|
|
20230920,183000,379698210,7770,7770,7770,7770,0
|
|
20230920,182900,379698210,7770,7770,7770,7770,0
|
|
20230920,182800,379698210,7770,7770,7770,7770,4159
|
|
20230920,182700,379698210,7770,7770,7770,7770,0
|
|
20230920,182600,379698210,7770,7770,7770,7770,0
|
|
20230920,182500,379698210,7770,7770,7770,7770,0
|
|
20230920,182400,379698210,7770,7770,7770,7770,0
|
|
20230920,182300,379698210,7770,7770,7770,7770,0
|
|
20230920,182200,379698210,7770,7770,7770,7770,0
|
|
20230920,182100,379698210,7770,7770,7770,7770,0
|
|
20230920,182000,379698210,7770,7770,7770,7770,0
|
|
20230920,181900,379698210,7770,7770,7770,7770,0
|
|
20230920,181800,379698210,7770,7770,7770,7770,0
|
|
20230920,181700,379698210,7770,7770,7770,7770,0
|
|
20230920,181600,379698210,7770,7770,7770,7770,0
|
|
20230920,181500,379698210,7770,7770,7770,7770,0
|
|
20230920,181400,379698210,7770,7770,7770,7770,0
|
|
20230920,181300,379698210,7770,7770,7770,7770,0
|
|
20230920,181200,379698210,7770,7770,7770,7770,0
|
|
20230920,181100,379698210,7770,7770,7770,7770,0
|
|
20230920,181000,379698210,7770,7770,7770,7770,0
|
|
20230920,180900,379698210,7770,7770,7770,7770,0
|
|
20230920,180800,379698210,7770,7770,7770,7770,0
|
|
20230920,180700,379698210,7770,7770,7770,7770,0
|
|
20230920,180600,379698210,7770,7770,7770,7770,0
|
|
20230920,180500,379698210,7770,7770,7770,7770,0
|
|
20230920,180400,379698210,7770,7770,7770,7770,0
|
|
20230920,180300,379698210,7770,7770,7770,7770,0
|
|
20230920,180200,379698210,7770,7770,7770,7770,0
|
|
20230920,180100,379698210,7770,7770,7770,7770,0
|
|
20230920,180000,379698210,7770,7770,7770,7770,0
|
|
20230920,175900,379698210,7770,7770,7770,7770,0
|
|
20230920,175800,379698210,7770,7770,7770,7770,4159
|
|
20230920,175700,379698210,7770,7770,7770,7770,0
|
|
20230920,175600,379698210,7770,7770,7770,7770,0
|
|
20230920,175500,379698210,7770,7770,7770,7770,0
|
|
20230920,175400,379698210,7770,7770,7770,7770,0
|
|
20230920,175300,379698210,7770,7770,7770,7770,0
|
|
20230920,175200,379698210,7770,7770,7770,7770,0
|
|
20230920,175100,379698210,7770,7770,7770,7770,0
|
|
20230920,175000,379698210,7770,7770,7770,7770,0
|
|
20230920,174900,379698210,7770,7770,7770,7770,0
|
|
20230920,174800,379698210,7770,7770,7770,7770,0
|
|
20230920,174700,379698210,7770,7770,7770,7770,0
|
|
20230920,174600,379698210,7770,7770,7770,7770,0
|
|
20230920,174500,379698210,7770,7770,7770,7770,0
|
|
20230920,174400,379698210,7770,7770,7770,7770,0
|
|
20230920,174300,379698210,7770,7770,7770,7770,0
|
|
20230920,174200,379698210,7770,7770,7770,7770,0
|
|
20230920,174100,379698210,7770,7770,7770,7770,0
|
|
20230920,174000,379698210,7770,7770,7770,7770,0
|
|
20230920,173900,379698210,7770,7770,7770,7770,0
|
|
20230920,173800,379698210,7770,7770,7770,7770,0
|
|
20230920,173700,379698210,7770,7770,7770,7770,0
|
|
20230920,173600,379698210,7770,7770,7770,7770,0
|
|
20230920,173500,379698210,7770,7770,7770,7770,0
|
|
20230920,173400,379698210,7770,7770,7770,7770,0
|
|
20230920,173300,379698210,7770,7770,7770,7770,0
|
|
20230920,173200,379698210,7770,7770,7770,7770,0
|
|
20230920,173100,379698210,7770,7770,7770,7770,0
|
|
20230920,173000,379698210,7770,7770,7770,7770,0
|
|
20230920,172900,379698210,7770,7770,7770,7770,0
|
|
20230920,172800,379698210,7770,7770,7770,7770,4159
|
|
20230920,172700,379698210,7770,7770,7770,7770,0
|
|
20230920,172600,379698210,7770,7770,7770,7770,0
|
|
20230920,172500,379698210,7770,7770,7770,7770,0
|
|
20230920,172400,379698210,7770,7770,7770,7770,0
|
|
20230920,172300,379698210,7770,7770,7770,7770,0
|
|
20230920,172200,379698210,7770,7770,7770,7770,0
|
|
20230920,172100,379698210,7770,7770,7770,7770,0
|
|
20230920,172000,379698210,7770,7770,7770,7770,0
|
|
20230920,171900,379698210,7770,7770,7770,7770,0
|
|
20230920,171800,379698210,7770,7770,7770,7770,0
|
|
20230920,171700,379698210,7770,7770,7770,7770,0
|
|
20230920,171600,379698210,7770,7770,7770,7770,0
|
|
20230920,171500,379698210,7770,7770,7770,7770,0
|
|
20230920,171400,379698210,7770,7770,7770,7770,0
|
|
20230920,171300,379698210,7770,7770,7770,7770,0
|
|
20230920,171200,379698210,7770,7770,7770,7770,0
|
|
20230920,171100,379698210,7770,7770,7770,7770,0
|
|
20230920,171000,379698210,7770,7770,7770,7770,0
|
|
20230920,170900,379698210,7770,7770,7770,7770,0
|
|
20230920,170800,379698210,7770,7770,7770,7770,0
|
|
20230920,170700,379698210,7770,7770,7770,7770,0
|
|
20230920,170600,379698210,7770,7770,7770,7770,0
|
|
20230920,170500,379698210,7770,7770,7770,7770,0
|
|
20230920,170400,379698210,7770,7770,7770,7770,0
|
|
20230920,170300,379698210,7770,7770,7770,7770,0
|
|
20230920,170200,379698210,7770,7770,7770,7770,0
|
|
20230920,170100,379698210,7770,7770,7770,7770,0
|
|
20230920,170000,379698210,7770,7770,7770,7770,0
|
|
20230920,165900,379698210,7770,7770,7770,7770,0
|
|
20230920,165800,379698210,7770,7770,7770,7770,4159
|
|
20230920,165700,379698210,7770,7770,7770,7770,0
|
|
20230920,165600,379698210,7770,7770,7770,7770,0
|
|
20230920,165500,379698210,7770,7770,7770,7770,0
|
|
20230920,165400,379698210,7770,7770,7770,7770,0
|
|
20230920,165300,379698210,7770,7770,7770,7770,0
|
|
20230920,165200,379698210,7770,7770,7770,7770,0
|
|
20230920,165100,379698210,7770,7770,7770,7770,0
|
|
20230920,165000,379698210,7770,7770,7770,7770,0
|
|
20230920,164900,379698210,7770,7770,7770,7770,0
|
|
20230920,164800,379698210,7770,7770,7770,7770,0
|
|
20230920,164700,379698210,7770,7770,7770,7770,0
|
|
20230920,164600,379698210,7770,7770,7770,7770,0
|
|
20230920,164500,379698210,7770,7770,7770,7770,0
|
|
20230920,164400,379698210,7770,7770,7770,7770,0
|
|
20230920,164300,379698210,7770,7770,7770,7770,0
|
|
20230920,164200,379698210,7770,7770,7770,7770,0
|
|
20230920,164100,379698210,7770,7770,7770,7770,0
|
|
20230920,164000,379698210,7770,7770,7770,7770,0
|
|
20230920,163900,379698210,7770,7770,7770,7770,0
|
|
20230920,163800,379698210,7770,7770,7770,7770,0
|
|
20230920,163700,379698210,7770,7770,7770,7770,0
|
|
20230920,163600,379698210,7770,7770,7770,7770,0
|
|
20230920,163500,379698210,7770,7770,7770,7770,0
|
|
20230920,163400,379698210,7770,7770,7770,7770,0
|
|
20230920,163300,379698210,7770,7770,7770,7770,0
|
|
20230920,163200,379698210,7770,7770,7770,7770,0
|
|
20230920,163100,379698210,7770,7770,7770,7770,0
|
|
20230920,163000,379698210,7770,7770,7770,7770,0
|
|
20230920,162900,379698210,7770,7770,7770,7770,0
|
|
20230920,162800,379698210,7770,7770,7770,7770,4159
|
|
20230920,162700,379698210,7770,7770,7770,7770,0
|
|
20230920,162600,379698210,7770,7770,7770,7770,0
|
|
20230920,162500,379698210,7770,7770,7770,7770,0
|
|
20230920,162400,379698210,7770,7770,7770,7770,0
|
|
20230920,162300,379698210,7770,7770,7770,7770,0
|
|
20230920,162200,379698210,7770,7770,7770,7770,0
|
|
20230920,162100,379698210,7770,7770,7770,7770,0
|
|
20230920,162000,379698210,7770,7770,7770,7770,0
|
|
20230920,161900,379698210,7770,7770,7770,7770,0
|
|
20230920,161800,379698210,7770,7770,7770,7770,0
|
|
20230920,161700,379698210,7770,7770,7770,7770,0
|
|
20230920,161600,379698210,7770,7770,7770,7770,0
|
|
20230920,161500,379698210,7770,7770,7770,7770,0
|
|
20230920,161400,379698210,7770,7770,7770,7770,0
|
|
20230920,161300,379698210,7770,7770,7770,7770,0
|
|
20230920,161200,379698210,7770,7770,7770,7770,0
|
|
20230920,161100,379698210,7770,7770,7770,7770,0
|
|
20230920,161000,379698210,7770,7770,7770,7770,0
|
|
20230920,160900,379698210,7770,7770,7770,7770,0
|
|
20230920,160800,379698210,7770,7770,7770,7770,0
|
|
20230920,160700,379698210,7770,7770,7770,7770,0
|
|
20230920,160600,379698210,7770,7770,7770,7770,0
|
|
20230920,160500,379698210,7770,7770,7770,7770,0
|
|
20230920,160400,379698210,7770,7770,7770,7770,0
|
|
20230920,160300,379698210,7770,7770,7770,7770,0
|
|
20230920,160200,379698210,7770,7770,7770,7770,0
|
|
20230920,160100,379698210,7770,7770,7770,7770,0
|
|
20230920,160000,379698210,7770,7770,7770,7770,0
|
|
20230920,155900,379698210,7770,7770,7770,7770,0
|
|
20230920,155800,379698210,7770,7770,7770,7770,4159
|
|
20230920,155700,379698210,7770,7770,7770,7770,0
|
|
20230920,155600,379698210,7770,7770,7770,7770,0
|
|
20230920,155500,379698210,7770,7770,7770,7770,0
|
|
20230920,155400,379698210,7770,7770,7770,7770,0
|
|
20230920,155300,379698210,7770,7770,7770,7770,0
|
|
20230920,155200,379698210,7770,7770,7770,7770,0
|
|
20230920,155100,379698210,7770,7770,7770,7770,0
|
|
20230920,155000,379698210,7770,7770,7770,7770,0
|
|
20230920,154900,379698210,7770,7770,7770,7770,0
|
|
20230920,154800,379698210,7770,7770,7770,7770,0
|
|
20230920,154700,379698210,7770,7770,7770,7770,0
|
|
20230920,154600,379698210,7770,7770,7770,7770,0
|
|
20230920,154500,379698210,7770,7770,7770,7770,0
|
|
20230920,154400,379698210,7770,7770,7770,7770,0
|
|
20230920,154300,379698210,7770,7770,7770,7770,0
|
|
20230920,154200,379698210,7770,7770,7770,7770,0
|
|
20230920,154100,379698210,7770,7770,7770,7770,0
|
|
20230920,154000,379698210,7770,7770,7770,7770,0
|
|
20230920,153900,379698210,7770,7770,7770,7770,0
|
|
20230920,153800,379698210,7770,7770,7770,7770,0
|
|
20230920,153700,379698210,7770,7770,7770,7770,0
|
|
20230920,153600,379698210,7770,7770,7770,7770,0
|
|
20230920,153500,379698210,7770,7770,7770,7770,0
|
|
20230920,153400,379698210,7770,7770,7770,7770,0
|
|
20230920,153300,379698210,7770,7770,7770,7770,0
|
|
20230920,153200,379698210,7770,7770,7770,7770,0
|
|
20230920,153100,379698210,7770,7770,7770,7770,0
|
|
20230920,153000,379698210,7770,7770,7770,7770,4159
|
|
20230920,152900,347382780,7730,7730,7730,7730,0
|
|
20230920,152800,347382780,7730,7730,7730,7730,0
|
|
20230920,152700,347382780,7730,7730,7730,7730,0
|
|
20230920,152600,347382780,7730,7730,7730,7730,0
|
|
20230920,152500,347382780,7730,7730,7730,7730,0
|
|
20230920,152400,347382780,7730,7730,7730,7730,0
|
|
20230920,152300,347382780,7730,7730,7730,7730,0
|
|
20230920,152200,347382780,7730,7730,7730,7730,0
|
|
20230920,152100,347382780,7730,7730,7730,7730,0
|
|
20230920,152000,347382780,7730,7730,7730,7730,0
|
|
20230920,151900,347382780,7730,7730,7750,7730,27
|
|
20230920,151800,347173660,7730,7750,7750,7730,201
|
|
20230920,151700,345616380,7750,7750,7750,7750,0
|
|
20230920,151600,345616380,7750,7760,7760,7750,13
|
|
20230920,151500,345515600,7760,7760,7760,7760,19
|
|
20230920,151400,345368160,7760,7760,7760,7760,11
|
|
20230920,151300,345282800,7760,7760,7760,7760,20
|
|
20230920,151200,345127600,7760,7760,7760,7750,14
|
|
20230920,151100,345019010,7760,7760,7760,7750,22
|
|
20230920,151000,344848300,7750,7750,7750,7750,12
|
|
20230920,150900,344755300,7750,7750,7750,7750,18
|
|
20230920,150800,344615800,7750,7750,7750,7750,12
|
|
20230920,150700,344522800,7750,7740,7750,7740,159
|
|
20230920,150600,343290560,7750,7750,7750,7740,712
|
|
20230920,150500,337775570,7750,7750,7750,7740,354
|
|
20230920,150400,335032120,7750,7750,7750,7750,41
|
|
20230920,150300,334714370,7760,7760,7760,7760,21
|
|
20230920,150200,334551410,7760,7760,7760,7760,9
|
|
20230920,150100,334481570,7760,7760,7760,7750,70
|
|
20230920,150000,333938870,7760,7760,7760,7760,12
|
|
20230920,145900,333845750,7750,7750,7760,7750,41
|
|
20230920,145800,333527900,7750,7750,7760,7750,25
|
|
20230920,145700,333334120,7750,7750,7750,7750,132
|
|
20230920,145600,332311120,7750,7750,7750,7750,16
|
|
20230920,145500,332187120,7750,7750,7750,7740,141
|
|
20230920,145400,331095550,7750,7760,7760,7750,28
|
|
20230920,145300,330878330,7750,7760,7760,7750,123
|
|
20230920,145200,329924540,7760,7760,7760,7760,323
|
|
20230920,145100,327418060,7760,7750,7760,7750,24
|
|
20230920,145000,327231940,7750,7760,7760,7750,19
|
|
20230920,144900,327084660,7750,7760,7760,7750,141
|
|
20230920,144800,325991830,7760,7760,7760,7760,9
|
|
20230920,144700,325921990,7760,7760,7760,7760,55
|
|
20230920,144600,325495190,7760,7760,7760,7760,39
|
|
20230920,144500,325192550,7760,7760,7760,7760,19
|
|
20230920,144400,325045110,7760,7760,7760,7760,11
|
|
20230920,144300,324959750,7760,7760,7760,7760,23
|
|
20230920,144200,324781270,7760,7750,7760,7750,9
|
|
20230920,144100,324711460,7760,7760,7760,7750,80
|
|
20230920,144000,324091270,7760,7760,7760,7760,11
|
|
20230920,143900,324005910,7760,7760,7760,7760,21
|
|
20230920,143800,323842950,7750,7760,7760,7750,15
|
|
20230920,143700,323726630,7760,7750,7760,7750,21
|
|
20230920,143600,323563730,7760,7750,7760,7750,14
|
|
20230920,143500,323455170,7750,7750,7750,7750,18
|
|
20230920,143400,323315670,7750,7750,7750,7740,112
|
|
20230920,143300,322448670,7750,7750,7750,7740,319
|
|
20230920,143200,319977420,7750,7750,7750,7750,14
|
|
20230920,143100,319868920,7750,7740,7760,7740,2008
|
|
20230920,143000,304306910,7740,7740,7740,7730,428
|
|
20230920,142900,300996850,7750,7750,7750,7750,21
|
|
20230920,142800,300834100,7750,7750,7750,7750,10
|
|
20230920,142700,300756600,7750,7740,7750,7730,19
|
|
20230920,142600,300609520,7740,7740,7740,7740,311
|
|
20230920,142500,298202380,7740,7750,7750,7740,529
|
|
20230920,142400,294107740,7750,7750,7750,7740,934
|
|
20230920,142300,286873050,7750,7740,7750,7740,293
|
|
20230920,142200,284605200,7740,7740,7740,7740,12
|
|
20230920,142100,284512320,7740,7740,7740,7740,49
|
|
20230920,142000,284133060,7740,7740,7740,7730,41
|
|
20230920,141900,283815850,7740,7740,7740,7740,37
|
|
20230920,141800,283529470,7740,7740,7740,7740,28
|
|
20230920,141700,283312750,7740,7740,7740,7740,46
|
|
20230920,141600,282956710,7740,7740,7740,7740,54
|
|
20230920,141500,282538750,7740,7740,7740,7740,20
|
|
20230920,141400,282383950,7740,7740,7740,7740,33
|
|
20230920,141300,282128530,7740,7740,7740,7730,75
|
|
20230920,141200,281548530,7730,7740,7740,7730,66
|
|
20230920,141100,281038240,7740,7740,7740,7740,18
|
|
20230920,141000,280898920,7740,7740,7740,7740,12
|
|
20230920,140900,280806040,7740,7740,7740,7740,20
|
|
20230920,140800,280651240,7740,7740,7740,7740,8
|
|
20230920,140700,280589320,7740,7740,7740,7740,21
|
|
20230920,140600,280426780,7740,7740,7740,7740,159
|
|
20230920,140500,279196120,7730,7730,7730,7730,22
|
|
20230920,140400,279026060,7730,7730,7730,7730,9
|
|
20230920,140300,278956490,7730,7730,7730,7730,20
|
|
20230920,140200,278801890,7730,7730,7730,7730,11
|
|
20230920,140100,278716860,7730,7730,7730,7730,18
|
|
20230920,140000,278577720,7730,7730,7730,7730,11
|
|
20230920,135900,278492690,7730,7730,7730,7730,21
|
|
20230920,135800,278330360,7730,7730,7730,7730,12
|
|
20230920,135700,278237600,7730,7730,7730,7730,17
|
|
20230920,135600,278106190,7730,7730,7730,7730,11
|
|
20230920,135500,278021160,7730,7730,7730,7730,21
|
|
20230920,135400,277858830,7730,7740,7740,7730,8
|
|
20230920,135300,277796940,7740,7740,7740,7740,22
|
|
20230920,135200,277626660,7730,7730,7730,7730,21
|
|
20230920,135100,277464330,7730,7730,7730,7730,18
|
|
20230920,135000,277325190,7730,7730,7730,7730,12
|
|
20230920,134900,277232430,7730,7730,7730,7730,20
|
|
20230920,134800,277077830,7730,7730,7730,7730,11
|
|
20230920,134700,276992800,7730,7730,7730,7730,19
|
|
20230920,134600,276845930,7730,7730,7730,7730,14
|
|
20230920,134500,276737710,7730,7730,7730,7730,17
|
|
20230920,134400,276606300,7730,7730,7730,7730,12
|
|
20230920,134300,276513540,7730,7730,7730,7730,17
|
|
20230920,134200,276382130,7730,7730,7730,7730,11
|
|
20230920,134100,276297100,7730,7730,7730,7730,3
|
|
20230920,134000,276273910,7700,7720,7720,7700,230
|
|
20230920,133900,274500700,7730,7730,7730,7730,9
|
|
20230920,133800,274431130,7730,7730,7730,7730,148
|
|
20230920,133700,273287090,7720,7720,7720,7720,2
|
|
20230920,133600,273271650,7720,7720,7720,7720,0
|
|
20230920,133500,273271650,7720,7720,7720,7720,0
|
|
20230920,133400,273271650,7720,7720,7720,7720,6
|
|
20230920,133300,273225330,7720,7720,7720,7720,6
|
|
20230920,133200,273179010,7720,7720,7720,7720,198
|
|
20230920,133100,271650450,7720,7720,7720,7720,3
|
|
20230920,133000,271627290,7720,7720,7720,7720,0
|
|
20230920,132900,271627290,7720,7720,7720,7720,0
|
|
20230920,132800,271627290,7720,7720,7720,7720,0
|
|
20230920,132700,271627290,7720,7720,7720,7720,0
|
|
20230920,132600,271627290,7720,7720,7720,7720,2
|
|
20230920,132500,271611850,7720,7720,7720,7720,0
|
|
20230920,132400,271611850,7720,7720,7720,7720,0
|
|
20230920,132300,271611850,7720,7720,7720,7720,8
|
|
20230920,132200,271550090,7720,7720,7720,7720,0
|
|
20230920,132100,271550090,7720,7720,7720,7720,0
|
|
20230920,132000,271550090,7720,7720,7720,7720,0
|
|
20230920,131900,271550090,7720,7720,7720,7720,0
|
|
20230920,131800,271550090,7720,7730,7730,7720,242
|
|
20230920,131700,269681840,7730,7730,7730,7730,0
|
|
20230920,131600,269681840,7730,7730,7730,7730,0
|
|
20230920,131500,269681840,7730,7730,7730,7730,0
|
|
20230920,131400,269681840,7730,7730,7730,7730,6
|
|
20230920,131300,269635460,7730,7720,7730,7720,28
|
|
20230920,131200,269419290,7730,7730,7730,7730,0
|
|
20230920,131100,269419290,7730,7730,7730,7730,1
|
|
20230920,131000,269411560,7730,7730,7730,7730,148
|
|
20230920,130900,268267520,7720,7720,7720,7720,9
|
|
20230920,130800,268198040,7720,7720,7720,7720,100
|
|
20230920,130700,267426040,7710,7710,7710,7710,30
|
|
20230920,130600,267194740,7710,7710,7710,7710,0
|
|
20230920,130500,267194740,7710,7710,7710,7710,22
|
|
20230920,130400,267025120,7720,7720,7720,7720,0
|
|
20230920,130300,267025120,7720,7720,7720,7720,0
|
|
20230920,130200,267025120,7720,7720,7720,7720,3
|
|
20230920,130100,267001960,7720,7720,7720,7720,0
|
|
20230920,130000,267001960,7720,7720,7720,7720,0
|
|
20230920,125900,267001960,7720,7720,7720,7720,1
|
|
20230920,125800,266994240,7720,7720,7720,7720,0
|
|
20230920,125700,266994240,7720,7720,7720,7720,0
|
|
20230920,125600,266994240,7720,7720,7720,7720,1
|
|
20230920,125500,266986520,7710,7720,7730,7710,102
|
|
20230920,125400,266199280,7720,7720,7720,7720,0
|
|
20230920,125300,266199280,7720,7720,7720,7720,0
|
|
20230920,125200,266199280,7720,7720,7720,7720,14
|
|
20230920,125100,266091200,7720,7720,7720,7720,9
|
|
20230920,125000,266021720,7710,7710,7710,7710,0
|
|
20230920,124900,266021720,7710,7720,7740,7710,187
|
|
20230920,124800,264574520,7720,7720,7720,7720,0
|
|
20230920,124700,264574520,7720,7730,7730,7720,2
|
|
20230920,124600,264559070,7720,7720,7720,7720,0
|
|
20230920,124500,264559070,7720,7730,7730,7720,101
|
|
20230920,124400,263779340,7730,7730,7730,7730,0
|
|
20230920,124300,263779340,7730,7730,7730,7730,0
|
|
20230920,124200,263779340,7730,7730,7730,7730,0
|
|
20230920,124100,263779340,7730,7730,7730,7730,0
|
|
20230920,124000,263779340,7730,7730,7730,7730,0
|
|
20230920,123900,263779340,7730,7730,7730,7730,88
|
|
20230920,123800,263099100,7730,7730,7730,7730,0
|
|
20230920,123700,263099100,7730,7720,7730,7720,949
|
|
20230920,123600,255763700,7720,7720,7720,7720,148
|
|
20230920,123500,254621140,7720,7720,7720,7720,9
|
|
20230920,123400,254551660,7720,7720,7720,7720,0
|
|
20230920,123300,254551660,7720,7720,7720,7720,300
|
|
20230920,123200,252235660,7720,7720,7720,7720,395
|
|
20230920,123100,249186260,7720,7720,7720,7720,0
|
|
20230920,123000,249186260,7720,7720,7720,7720,6
|
|
20230920,122900,249139940,7720,7720,7720,7720,0
|
|
20230920,122800,249139940,7720,7720,7720,7720,0
|
|
20230920,122700,249139940,7720,7720,7720,7720,0
|
|
20230920,122600,249139940,7720,7720,7720,7720,0
|
|
20230920,122500,249139940,7720,7720,7720,7720,0
|
|
20230920,122400,249139940,7720,7720,7720,7720,0
|
|
20230920,122300,249139940,7720,7720,7720,7720,0
|
|
20230920,122200,249139940,7720,7720,7720,7720,0
|
|
20230920,122100,249139940,7720,7720,7720,7720,0
|
|
20230920,122000,249139940,7720,7720,7720,7720,0
|
|
20230920,121900,249139940,7720,7720,7720,7720,1
|
|
20230920,121800,249132220,7710,7710,7710,7710,0
|
|
20230920,121700,249132220,7710,7710,7710,7710,0
|
|
20230920,121600,249132220,7710,7710,7710,7710,0
|
|
20230920,121500,249132220,7710,7710,7710,7710,0
|
|
20230920,121400,249132220,7710,7710,7710,7710,0
|
|
20230920,121300,249132220,7710,7710,7710,7710,0
|
|
20230920,121200,249132220,7710,7710,7710,7710,0
|
|
20230920,121100,249132220,7710,7710,7710,7710,0
|
|
20230920,121000,249132220,7710,7710,7710,7710,0
|
|
20230920,120900,249132220,7710,7710,7710,7710,0
|
|
20230920,120800,249132220,7710,7710,7710,7710,1
|
|
20230920,120700,249124510,7710,7710,7710,7710,1
|
|
20230920,120600,249116800,7720,7720,7720,7720,0
|
|
20230920,120500,249116800,7720,7720,7720,7720,0
|
|
20230920,120400,249116800,7720,7720,7720,7720,1
|
|
20230920,120300,249109080,7720,7720,7720,7720,0
|
|
20230920,120200,249109080,7720,7720,7720,7720,700
|
|
20230920,120100,243705080,7720,7720,7720,7720,0
|
|
20230920,120000,243705080,7720,7720,7720,7720,0
|
|
20230920,115900,243705080,7720,7720,7720,7720,0
|
|
20230920,115800,243705080,7720,7710,7720,7710,4
|
|
20230920,115700,243674210,7700,7700,7700,7700,0
|
|
20230920,115600,243674210,7700,7700,7700,7700,50
|
|
20230920,115500,243289210,7700,7690,7700,7690,502
|
|
20230920,115400,239428820,7700,7700,7700,7700,101
|
|
20230920,115300,238651120,7700,7700,7700,7700,0
|
|
20230920,115200,238651120,7700,7700,7700,7700,50
|
|
20230920,115100,238266120,7690,7690,7690,7690,0
|
|
20230920,115000,238266120,7690,7690,7690,7690,0
|
|
20230920,114900,238266120,7690,7690,7690,7690,0
|
|
20230920,114800,238266120,7690,7690,7690,7690,0
|
|
20230920,114700,238266120,7690,7690,7690,7690,0
|
|
20230920,114600,238266120,7690,7690,7690,7690,0
|
|
20230920,114500,238266120,7690,7720,7720,7690,2406
|
|
20230920,114400,219746450,7720,7720,7720,7720,0
|
|
20230920,114300,219746450,7720,7720,7720,7720,0
|
|
20230920,114200,219746450,7720,7720,7720,7720,0
|
|
20230920,114100,219746450,7720,7720,7720,7720,0
|
|
20230920,114000,219746450,7720,7720,7720,7720,0
|
|
20230920,113900,219746450,7720,7720,7720,7720,0
|
|
20230920,113800,219746450,7720,7720,7720,7720,7
|
|
20230920,113700,219692410,7720,7720,7720,7720,0
|
|
20230920,113600,219692410,7720,7720,7720,7720,6
|
|
20230920,113500,219646090,7720,7720,7720,7720,0
|
|
20230920,113400,219646090,7720,7720,7720,7720,0
|
|
20230920,113300,219646090,7720,7720,7720,7720,3
|
|
20230920,113200,219622930,7720,7720,7720,7720,15
|
|
20230920,113100,219507130,7720,7720,7720,7720,2
|
|
20230920,113000,219491690,7720,7720,7720,7720,0
|
|
20230920,112900,219491690,7720,7720,7720,7720,0
|
|
20230920,112800,219491690,7720,7720,7720,7720,0
|
|
20230920,112700,219491690,7720,7720,7720,7720,0
|
|
20230920,112600,219491690,7720,7720,7720,7720,8
|
|
20230920,112500,219429930,7720,7720,7720,7720,0
|
|
20230920,112400,219429930,7720,7720,7720,7720,0
|
|
20230920,112300,219429930,7720,7720,7720,7720,17
|
|
20230920,112200,219298690,7720,7720,7720,7720,1
|
|
20230920,112100,219290970,7700,7710,7710,7700,1500
|
|
20230920,112000,207734320,7710,7710,7710,7710,0
|
|
20230920,111900,207734320,7710,7710,7710,7710,0
|
|
20230920,111800,207734320,7710,7710,7710,7710,0
|
|
20230920,111700,207734320,7710,7710,7710,7710,0
|
|
20230920,111600,207734320,7710,7710,7710,7710,0
|
|
20230920,111500,207734320,7710,7710,7710,7710,0
|
|
20230920,111400,207734320,7710,7710,7710,7710,5
|
|
20230920,111300,207695770,7710,7720,7720,7710,6
|
|
20230920,111200,207649490,7720,7720,7720,7720,144
|
|
20230920,111100,206537810,7720,7710,7720,7710,6
|
|
20230920,111000,206491520,7710,7700,7710,7700,93
|
|
20230920,110900,205775390,7700,7700,7700,7700,0
|
|
20230920,110800,205775390,7700,7700,7700,7700,0
|
|
20230920,110700,205775390,7700,7700,7700,7700,0
|
|
20230920,110600,205775390,7700,7700,7700,7700,0
|
|
20230920,110500,205775390,7700,7700,7700,7700,20
|
|
20230920,110400,205621390,7700,7700,7700,7700,100
|
|
20230920,110300,204851390,7700,7700,7700,7700,0
|
|
20230920,110200,204851390,7700,7700,7700,7700,1
|
|
20230920,110100,204843690,7700,7700,7700,7700,1300
|
|
20230920,110000,194833690,7700,7730,7730,7700,12000
|
|
20230920,105900,102377620,7730,7720,7730,7720,284
|
|
20230920,105800,100184890,7720,7720,7720,7720,100
|
|
20230920,105700,99412890,7720,7720,7720,7710,1643
|
|
20230920,105600,86728950,7720,7730,7730,7720,130
|
|
20230920,105500,85724060,7730,7730,7730,7730,0
|
|
20230920,105400,85724060,7730,7730,7730,7730,13
|
|
20230920,105300,85623570,7730,7730,7730,7730,363
|
|
20230920,105200,82817580,7730,7730,7730,7730,0
|
|
20230920,105100,82817580,7730,7730,7730,7730,0
|
|
20230920,105000,82817580,7730,7730,7730,7730,0
|
|
20230920,104900,82817580,7730,7730,7730,7730,0
|
|
20230920,104800,82817580,7730,7730,7730,7730,0
|
|
20230920,104700,82817580,7730,7730,7730,7730,0
|
|
20230920,104600,82817580,7730,7730,7730,7730,7
|
|
20230920,104500,82763470,7730,7730,7730,7730,10
|
|
20230920,104400,82686170,7730,7730,7730,7730,0
|
|
20230920,104300,82686170,7730,7730,7730,7730,0
|
|
20230920,104200,82686170,7730,7730,7730,7730,491
|
|
20230920,104100,78890740,7720,7720,7720,7720,0
|
|
20230920,104000,78890740,7720,7720,7720,7720,0
|
|
20230920,103900,78890740,7720,7720,7720,7720,0
|
|
20230920,103800,78890740,7720,7720,7720,7720,0
|
|
20230920,103700,78890740,7720,7720,7720,7720,0
|
|
20230920,103600,78890740,7720,7720,7720,7720,0
|
|
20230920,103500,78890740,7720,7720,7720,7720,10
|
|
20230920,103400,78813540,7730,7730,7730,7730,0
|
|
20230920,103300,78813540,7730,7730,7730,7730,0
|
|
20230920,103200,78813540,7730,7730,7730,7730,1
|
|
20230920,103100,78805810,7730,7730,7730,7730,0
|
|
20230920,103000,78805810,7730,7730,7730,7730,0
|
|
20230920,102900,78805810,7730,7730,7730,7730,0
|
|
20230920,102800,78805810,7730,7730,7730,7730,0
|
|
20230920,102700,78805810,7730,7730,7730,7730,10
|
|
20230920,102600,78728510,7720,7720,7720,7720,50
|
|
20230920,102500,78342510,7720,7720,7720,7720,0
|
|
20230920,102400,78342510,7720,7720,7720,7720,0
|
|
20230920,102300,78342510,7720,7720,7720,7720,405
|
|
20230920,102200,75215910,7720,7720,7720,7720,1
|
|
20230920,102100,75208190,7720,7720,7720,7720,1
|
|
20230920,102000,75200470,7710,7710,7710,7710,200
|
|
20230920,101900,73658470,7720,7720,7720,7720,7
|
|
20230920,101800,73604430,7720,7720,7720,7720,0
|
|
20230920,101700,73604430,7720,7730,7730,7720,3101
|
|
20230920,101600,49659980,7730,7730,7730,7730,11
|
|
20230920,101500,49574950,7730,7730,7730,7730,283
|
|
20230920,101400,47387360,7740,7740,7740,7740,1315
|
|
20230920,101300,37209260,7740,7740,7740,7740,0
|
|
20230920,101200,37209260,7740,7740,7740,7740,0
|
|
20230920,101100,37209260,7740,7740,7740,7740,0
|
|
20230920,101000,37209260,7740,7740,7740,7740,0
|
|
20230920,100900,37209260,7740,7740,7740,7740,0
|
|
20230920,100800,37209260,7740,7740,7740,7740,0
|
|
20230920,100700,37209260,7740,7740,7740,7740,0
|
|
20230920,100600,37209260,7740,7740,7740,7740,88
|
|
20230920,100500,36528140,7740,7740,7740,7740,7
|
|
20230920,100400,36473960,7740,7750,7750,7740,210
|
|
20230920,100300,34846530,7760,7760,7760,7760,0
|
|
20230920,100200,34846530,7760,7760,7760,7760,0
|
|
20230920,100100,34846530,7760,7760,7760,7760,148
|
|
20230920,100000,33698050,7750,7750,7750,7750,0
|
|
20230920,095900,33698050,7750,7750,7750,7750,0
|
|
20230920,095800,33698050,7750,7750,7750,7750,0
|
|
20230920,095700,33698050,7750,7750,7750,7750,4
|
|
20230920,095600,33667050,7760,7760,7760,7760,13
|
|
20230920,095500,33566170,7760,7760,7760,7760,0
|
|
20230920,095400,33566170,7760,7760,7760,7760,1
|
|
20230920,095300,33558410,7760,7760,7760,7760,0
|
|
20230920,095200,33558410,7760,7760,7760,7760,13
|
|
20230920,095100,33457530,7740,7740,7740,7740,0
|
|
20230920,095000,33457530,7740,7740,7740,7740,11
|
|
20230920,094900,33372390,7740,7740,7740,7740,0
|
|
20230920,094800,33372390,7740,7740,7740,7740,0
|
|
20230920,094700,33372390,7740,7740,7740,7740,2
|
|
20230920,094600,33356910,7760,7760,7760,7760,0
|
|
20230920,094500,33356910,7760,7760,7760,7760,0
|
|
20230920,094400,33356910,7760,7760,7760,7760,78
|
|
20230920,094300,32751630,7760,7760,7760,7760,0
|
|
20230920,094200,32751630,7760,7760,7760,7760,0
|
|
20230920,094100,32751630,7760,7760,7760,7760,5
|
|
20230920,094000,32712830,7760,7760,7760,7760,0
|
|
20230920,093900,32712830,7760,7760,7760,7760,1
|
|
20230920,093800,32705070,7760,7760,7760,7760,57
|
|
20230920,093700,32262750,7750,7750,7750,7750,86
|
|
20230920,093600,31596250,7750,7750,7750,7750,3
|
|
20230920,093500,31573000,7760,7760,7760,7760,1
|
|
20230920,093400,31565240,7750,7750,7750,7750,0
|
|
20230920,093300,31565240,7750,7750,7750,7750,0
|
|
20230920,093200,31565240,7750,7750,7750,7750,0
|
|
20230920,093100,31565240,7750,7750,7750,7750,3
|
|
20230920,093000,31541990,7750,7750,7750,7750,2
|
|
20230920,092900,31526490,7750,7750,7750,7750,0
|
|
20230920,092800,31526490,7750,7750,7750,7750,5
|
|
20230920,092700,31487740,7750,7750,7750,7750,2
|
|
20230920,092600,31472240,7750,7750,7750,7750,3
|
|
20230920,092500,31448990,7750,7750,7750,7750,0
|
|
20230920,092400,31448990,7750,7740,7750,7740,365
|
|
20230920,092300,28622940,7730,7730,7730,7730,440
|
|
20230920,092200,25221740,7730,7730,7730,7730,150
|
|
20230920,092100,24062240,7730,7730,7730,7730,0
|
|
20230920,092000,24062240,7730,7730,7730,7730,0
|
|
20230920,091900,24062240,7730,7730,7730,7730,0
|
|
20230920,091800,24062240,7730,7730,7730,7730,0
|
|
20230920,091700,24062240,7730,7730,7730,7730,63
|
|
20230920,091600,23575250,7730,7730,7730,7730,60
|
|
20230920,091500,23111450,7730,7730,7730,7730,0
|
|
20230920,091400,23111450,7730,7750,7750,7730,1527
|
|
20230920,091300,11286290,7750,7750,7750,7750,0
|
|
20230920,091200,11286290,7750,7740,7750,7740,107
|
|
20230920,091100,10457900,7750,7750,7750,7750,0
|
|
20230920,091000,10457900,7750,7750,7760,7750,504
|
|
20230920,090900,6551890,7750,7750,7750,7750,1
|
|
20230920,090800,6544140,7750,7750,7750,7750,0
|
|
20230920,090700,6544140,7750,7750,7750,7750,46
|
|
20230920,090600,6187640,7740,7740,7740,7740,100
|
|
20230920,090500,5413640,7740,7740,7740,7740,111
|
|
20230920,090400,4554500,7750,7770,7770,7750,214
|
|
20230920,090300,2894920,7780,7780,7780,7770,210
|
|
20230920,090200,1262160,7790,7860,7860,7790,108
|
|
20230920,090100,420740,7870,7790,7870,7790,7
|
|
20230920,090000,366130,7790,7790,7790,7790,47
|