611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190800,315108600,7860,7860,7860,7860,1327
|
|
20230921,190700,315108600,7860,7860,7860,7860,0
|
|
20230921,190600,315108600,7860,7860,7860,7860,0
|
|
20230921,190500,315108600,7860,7860,7860,7860,0
|
|
20230921,190400,315108600,7860,7860,7860,7860,0
|
|
20230921,190300,315108600,7860,7860,7860,7860,0
|
|
20230921,190200,315108600,7860,7860,7860,7860,0
|
|
20230921,190100,315108600,7860,7860,7860,7860,0
|
|
20230921,190000,315108600,7860,7860,7860,7860,0
|
|
20230921,185900,315108600,7860,7860,7860,7860,0
|
|
20230921,185800,315108600,7860,7860,7860,7860,0
|
|
20230921,185700,315108600,7860,7860,7860,7860,0
|
|
20230921,185600,315108600,7860,7860,7860,7860,0
|
|
20230921,185500,315108600,7860,7860,7860,7860,0
|
|
20230921,185400,315108600,7860,7860,7860,7860,0
|
|
20230921,185300,315108600,7860,7860,7860,7860,0
|
|
20230921,185200,315108600,7860,7860,7860,7860,0
|
|
20230921,185100,315108600,7860,7860,7860,7860,0
|
|
20230921,185000,315108600,7860,7860,7860,7860,0
|
|
20230921,184900,315108600,7860,7860,7860,7860,0
|
|
20230921,184800,315108600,7860,7860,7860,7860,0
|
|
20230921,184700,315108600,7860,7860,7860,7860,0
|
|
20230921,184600,315108600,7860,7860,7860,7860,0
|
|
20230921,184500,315108600,7860,7860,7860,7860,0
|
|
20230921,184400,315108600,7860,7860,7860,7860,0
|
|
20230921,184300,315108600,7860,7860,7860,7860,0
|
|
20230921,184200,315108600,7860,7860,7860,7860,0
|
|
20230921,184100,315108600,7860,7860,7860,7860,0
|
|
20230921,184000,315108600,7860,7860,7860,7860,0
|
|
20230921,183900,315108600,7860,7860,7860,7860,0
|
|
20230921,183800,315108600,7860,7860,7860,7860,1327
|
|
20230921,183700,315108600,7860,7860,7860,7860,0
|
|
20230921,183600,315108600,7860,7860,7860,7860,0
|
|
20230921,183500,315108600,7860,7860,7860,7860,0
|
|
20230921,183400,315108600,7860,7860,7860,7860,0
|
|
20230921,183300,315108600,7860,7860,7860,7860,0
|
|
20230921,183200,315108600,7860,7860,7860,7860,0
|
|
20230921,183100,315108600,7860,7860,7860,7860,0
|
|
20230921,183000,315108600,7860,7860,7860,7860,0
|
|
20230921,182900,315108600,7860,7860,7860,7860,0
|
|
20230921,182800,315108600,7860,7860,7860,7860,0
|
|
20230921,182700,315108600,7860,7860,7860,7860,0
|
|
20230921,182600,315108600,7860,7860,7860,7860,0
|
|
20230921,182500,315108600,7860,7860,7860,7860,0
|
|
20230921,182400,315108600,7860,7860,7860,7860,0
|
|
20230921,182300,315108600,7860,7860,7860,7860,0
|
|
20230921,182200,315108600,7860,7860,7860,7860,0
|
|
20230921,182100,315108600,7860,7860,7860,7860,0
|
|
20230921,182000,315108600,7860,7860,7860,7860,0
|
|
20230921,181900,315108600,7860,7860,7860,7860,0
|
|
20230921,181800,315108600,7860,7860,7860,7860,0
|
|
20230921,181700,315108600,7860,7860,7860,7860,0
|
|
20230921,181600,315108600,7860,7860,7860,7860,0
|
|
20230921,181500,315108600,7860,7860,7860,7860,0
|
|
20230921,181400,315108600,7860,7860,7860,7860,0
|
|
20230921,181300,315108600,7860,7860,7860,7860,0
|
|
20230921,181200,315108600,7860,7860,7860,7860,0
|
|
20230921,181100,315108600,7860,7860,7860,7860,0
|
|
20230921,181000,315108600,7860,7860,7860,7860,0
|
|
20230921,180900,315108600,7860,7860,7860,7860,0
|
|
20230921,180800,315108600,7860,7860,7860,7860,1327
|
|
20230921,180700,315108600,7860,7860,7860,7860,0
|
|
20230921,180600,315108600,7860,7860,7860,7860,0
|
|
20230921,180500,315108600,7860,7860,7860,7860,0
|
|
20230921,180400,315108600,7860,7860,7860,7860,0
|
|
20230921,180300,315108600,7860,7860,7860,7860,0
|
|
20230921,180200,315108600,7860,7860,7860,7860,0
|
|
20230921,180100,315108600,7860,7860,7860,7860,0
|
|
20230921,180000,315108600,7860,7860,7860,7860,0
|
|
20230921,175900,315108600,7860,7860,7860,7860,0
|
|
20230921,175800,315108600,7860,7860,7860,7860,0
|
|
20230921,175700,315108600,7860,7860,7860,7860,0
|
|
20230921,175600,315108600,7860,7860,7860,7860,0
|
|
20230921,175500,315108600,7860,7860,7860,7860,0
|
|
20230921,175400,315108600,7860,7860,7860,7860,0
|
|
20230921,175300,315108600,7860,7860,7860,7860,0
|
|
20230921,175200,315108600,7860,7860,7860,7860,0
|
|
20230921,175100,315108600,7860,7860,7860,7860,0
|
|
20230921,175000,315108600,7860,7860,7860,7860,0
|
|
20230921,174900,315108600,7860,7860,7860,7860,0
|
|
20230921,174800,315108600,7860,7860,7860,7860,0
|
|
20230921,174700,315108600,7860,7860,7860,7860,0
|
|
20230921,174600,315108600,7860,7860,7860,7860,0
|
|
20230921,174500,315108600,7860,7860,7860,7860,0
|
|
20230921,174400,315108600,7860,7860,7860,7860,0
|
|
20230921,174300,315108600,7860,7860,7860,7860,0
|
|
20230921,174200,315108600,7860,7860,7860,7860,0
|
|
20230921,174100,315108600,7860,7860,7860,7860,0
|
|
20230921,174000,315108600,7860,7860,7860,7860,0
|
|
20230921,173900,315108600,7860,7860,7860,7860,0
|
|
20230921,173800,315108600,7860,7860,7860,7860,1327
|
|
20230921,173700,315108600,7860,7860,7860,7860,0
|
|
20230921,173600,315108600,7860,7860,7860,7860,0
|
|
20230921,173500,315108600,7860,7860,7860,7860,0
|
|
20230921,173400,315108600,7860,7860,7860,7860,0
|
|
20230921,173300,315108600,7860,7860,7860,7860,0
|
|
20230921,173200,315108600,7860,7860,7860,7860,0
|
|
20230921,173100,315108600,7860,7860,7860,7860,0
|
|
20230921,173000,315108600,7860,7860,7860,7860,0
|
|
20230921,172900,315108600,7860,7860,7860,7860,0
|
|
20230921,172800,315108600,7860,7860,7860,7860,0
|
|
20230921,172700,315108600,7860,7860,7860,7860,0
|
|
20230921,172600,315108600,7860,7860,7860,7860,0
|
|
20230921,172500,315108600,7860,7860,7860,7860,0
|
|
20230921,172400,315108600,7860,7860,7860,7860,0
|
|
20230921,172300,315108600,7860,7860,7860,7860,0
|
|
20230921,172200,315108600,7860,7860,7860,7860,0
|
|
20230921,172100,315108600,7860,7860,7860,7860,0
|
|
20230921,172000,315108600,7860,7860,7860,7860,0
|
|
20230921,171900,315108600,7860,7860,7860,7860,0
|
|
20230921,171800,315108600,7860,7860,7860,7860,0
|
|
20230921,171700,315108600,7860,7860,7860,7860,0
|
|
20230921,171600,315108600,7860,7860,7860,7860,0
|
|
20230921,171500,315108600,7860,7860,7860,7860,0
|
|
20230921,171400,315108600,7860,7860,7860,7860,0
|
|
20230921,171300,315108600,7860,7860,7860,7860,0
|
|
20230921,171200,315108600,7860,7860,7860,7860,0
|
|
20230921,171100,315108600,7860,7860,7860,7860,0
|
|
20230921,171000,315108600,7860,7860,7860,7860,0
|
|
20230921,170900,315108600,7860,7860,7860,7860,0
|
|
20230921,170800,315108600,7860,7860,7860,7860,1327
|
|
20230921,170700,315108600,7860,7860,7860,7860,0
|
|
20230921,170600,315108600,7860,7860,7860,7860,0
|
|
20230921,170500,315108600,7860,7860,7860,7860,0
|
|
20230921,170400,315108600,7860,7860,7860,7860,0
|
|
20230921,170300,315108600,7860,7860,7860,7860,0
|
|
20230921,170200,315108600,7860,7860,7860,7860,0
|
|
20230921,170100,315108600,7860,7860,7860,7860,0
|
|
20230921,170000,315108600,7860,7860,7860,7860,0
|
|
20230921,165900,315108600,7860,7860,7860,7860,0
|
|
20230921,165800,315108600,7860,7860,7860,7860,0
|
|
20230921,165700,315108600,7860,7860,7860,7860,0
|
|
20230921,165600,315108600,7860,7860,7860,7860,0
|
|
20230921,165500,315108600,7860,7860,7860,7860,0
|
|
20230921,165400,315108600,7860,7860,7860,7860,0
|
|
20230921,165300,315108600,7860,7860,7860,7860,0
|
|
20230921,165200,315108600,7860,7860,7860,7860,0
|
|
20230921,165100,315108600,7860,7860,7860,7860,0
|
|
20230921,165000,315108600,7860,7860,7860,7860,0
|
|
20230921,164900,315108600,7860,7860,7860,7860,0
|
|
20230921,164800,315108600,7860,7860,7860,7860,0
|
|
20230921,164700,315108600,7860,7860,7860,7860,0
|
|
20230921,164600,315108600,7860,7860,7860,7860,0
|
|
20230921,164500,315108600,7860,7860,7860,7860,0
|
|
20230921,164400,315108600,7860,7860,7860,7860,0
|
|
20230921,164300,315108600,7860,7860,7860,7860,0
|
|
20230921,164200,315108600,7860,7860,7860,7860,0
|
|
20230921,164100,315108600,7860,7860,7860,7860,0
|
|
20230921,164000,315108600,7860,7860,7860,7860,0
|
|
20230921,163900,315108600,7860,7860,7860,7860,0
|
|
20230921,163800,315108600,7860,7860,7860,7860,1327
|
|
20230921,163700,315108600,7860,7860,7860,7860,0
|
|
20230921,163600,315108600,7860,7860,7860,7860,0
|
|
20230921,163500,315108600,7860,7860,7860,7860,0
|
|
20230921,163400,315108600,7860,7860,7860,7860,0
|
|
20230921,163300,315108600,7860,7860,7860,7860,0
|
|
20230921,163200,315108600,7860,7860,7860,7860,0
|
|
20230921,163100,315108600,7860,7860,7860,7860,0
|
|
20230921,163000,315108600,7860,7860,7860,7860,0
|
|
20230921,162900,315108600,7860,7860,7860,7860,0
|
|
20230921,162800,315108600,7860,7860,7860,7860,0
|
|
20230921,162700,315108600,7860,7860,7860,7860,0
|
|
20230921,162600,315108600,7860,7860,7860,7860,0
|
|
20230921,162500,315108600,7860,7860,7860,7860,0
|
|
20230921,162400,315108600,7860,7860,7860,7860,0
|
|
20230921,162300,315108600,7860,7860,7860,7860,0
|
|
20230921,162200,315108600,7860,7860,7860,7860,0
|
|
20230921,162100,315108600,7860,7860,7860,7860,0
|
|
20230921,162000,315108600,7860,7860,7860,7860,0
|
|
20230921,161900,315108600,7860,7860,7860,7860,0
|
|
20230921,161800,315108600,7860,7860,7860,7860,0
|
|
20230921,161700,315108600,7860,7860,7860,7860,0
|
|
20230921,161600,315108600,7860,7860,7860,7860,0
|
|
20230921,161500,315108600,7860,7860,7860,7860,0
|
|
20230921,161400,315108600,7860,7860,7860,7860,0
|
|
20230921,161300,315108600,7860,7860,7860,7860,0
|
|
20230921,161200,315108600,7860,7860,7860,7860,0
|
|
20230921,161100,315108600,7860,7860,7860,7860,0
|
|
20230921,161000,315108600,7860,7860,7860,7860,0
|
|
20230921,160900,315108600,7860,7860,7860,7860,0
|
|
20230921,160800,315108600,7860,7860,7860,7860,1327
|
|
20230921,160700,315108600,7860,7860,7860,7860,0
|
|
20230921,160600,315108600,7860,7860,7860,7860,0
|
|
20230921,160500,315108600,7860,7860,7860,7860,0
|
|
20230921,160400,315108600,7860,7860,7860,7860,0
|
|
20230921,160300,315108600,7860,7860,7860,7860,0
|
|
20230921,160200,315108600,7860,7860,7860,7860,0
|
|
20230921,160100,315108600,7860,7860,7860,7860,0
|
|
20230921,160000,315108600,7860,7860,7860,7860,0
|
|
20230921,155900,315108600,7860,7860,7860,7860,0
|
|
20230921,155800,315108600,7860,7860,7860,7860,0
|
|
20230921,155700,315108600,7860,7860,7860,7860,0
|
|
20230921,155600,315108600,7860,7860,7860,7860,0
|
|
20230921,155500,315108600,7860,7860,7860,7860,0
|
|
20230921,155400,315108600,7860,7860,7860,7860,0
|
|
20230921,155300,315108600,7860,7860,7860,7860,0
|
|
20230921,155200,315108600,7860,7860,7860,7860,0
|
|
20230921,155100,315108600,7860,7860,7860,7860,0
|
|
20230921,155000,315108600,7860,7860,7860,7860,0
|
|
20230921,154900,315108600,7860,7860,7860,7860,0
|
|
20230921,154800,315108600,7860,7860,7860,7860,0
|
|
20230921,154700,315108600,7860,7860,7860,7860,0
|
|
20230921,154600,315108600,7860,7860,7860,7860,0
|
|
20230921,154500,315108600,7860,7860,7860,7860,0
|
|
20230921,154400,315108600,7860,7860,7860,7860,0
|
|
20230921,154300,315108600,7860,7860,7860,7860,0
|
|
20230921,154200,315108600,7860,7860,7860,7860,0
|
|
20230921,154100,315108600,7860,7860,7860,7860,0
|
|
20230921,154000,315108600,7860,7860,7860,7860,0
|
|
20230921,153900,315108600,7860,7860,7860,7860,0
|
|
20230921,153800,315108600,7860,7860,7860,7860,1327
|
|
20230921,153700,315108600,7860,7860,7860,7860,0
|
|
20230921,153600,315108600,7860,7860,7860,7860,0
|
|
20230921,153500,315108600,7860,7860,7860,7860,0
|
|
20230921,153400,315108600,7860,7860,7860,7860,0
|
|
20230921,153300,315108600,7860,7860,7860,7860,0
|
|
20230921,153200,315108600,7860,7860,7860,7860,0
|
|
20230921,153100,315108600,7860,7860,7860,7860,0
|
|
20230921,153000,315108600,7860,7860,7860,7860,1327
|
|
20230921,152900,304678380,7870,7870,7870,7870,0
|
|
20230921,152800,304678380,7870,7870,7870,7870,0
|
|
20230921,152700,304678380,7870,7870,7870,7870,0
|
|
20230921,152600,304678380,7870,7870,7870,7870,0
|
|
20230921,152500,304678380,7870,7870,7870,7870,0
|
|
20230921,152400,304678380,7870,7870,7870,7870,0
|
|
20230921,152300,304678380,7870,7870,7870,7870,0
|
|
20230921,152200,304678380,7870,7870,7870,7870,0
|
|
20230921,152100,304678380,7870,7870,7870,7870,0
|
|
20230921,152000,304678380,7870,7870,7870,7870,0
|
|
20230921,151900,304678380,7870,7880,7880,7870,14
|
|
20230921,151800,304568100,7890,7890,7890,7890,27
|
|
20230921,151700,304355070,7860,7870,7870,7860,8
|
|
20230921,151600,304292180,7890,7890,7890,7890,5
|
|
20230921,151500,304252730,7880,7870,7880,7870,68
|
|
20230921,151400,303717470,7870,7870,7870,7870,110
|
|
20230921,151300,302851770,7870,7870,7870,7870,658
|
|
20230921,151200,297673310,7880,7880,7880,7880,31
|
|
20230921,151100,297429030,7880,7880,7880,7880,10
|
|
20230921,151000,297350230,7880,7880,7880,7880,0
|
|
20230921,150900,297350230,7880,7880,7880,7880,0
|
|
20230921,150800,297350230,7880,7880,7880,7880,0
|
|
20230921,150700,297350230,7880,7880,7880,7880,0
|
|
20230921,150600,297350230,7880,7880,7880,7880,176
|
|
20230921,150500,295963350,7890,7890,7890,7890,0
|
|
20230921,150400,295963350,7890,7890,7890,7890,0
|
|
20230921,150300,295963350,7890,7890,7890,7890,5
|
|
20230921,150200,295923900,7880,7880,7880,7880,0
|
|
20230921,150100,295923900,7880,7880,7880,7880,32
|
|
20230921,150000,295671740,7870,7870,7870,7870,0
|
|
20230921,145900,295671740,7870,7870,7870,7870,0
|
|
20230921,145800,295671740,7870,7870,7870,7870,0
|
|
20230921,145700,295671740,7870,7870,7870,7870,0
|
|
20230921,145600,295671740,7870,7870,7870,7870,5
|
|
20230921,145500,295632390,7870,7870,7870,7870,27
|
|
20230921,145400,295419900,7880,7880,7880,7880,5
|
|
20230921,145300,295380500,7880,7880,7880,7880,63
|
|
20230921,145200,294884060,7880,7880,7880,7880,0
|
|
20230921,145100,294884060,7880,7880,7880,7880,0
|
|
20230921,145000,294884060,7880,7880,7880,7880,0
|
|
20230921,144900,294884060,7880,7870,7880,7860,153
|
|
20230921,144800,293681250,7870,7870,7870,7870,0
|
|
20230921,144700,293681250,7870,7880,7880,7870,29
|
|
20230921,144600,293452990,7870,7870,7870,7870,0
|
|
20230921,144500,293452990,7870,7870,7870,7870,1
|
|
20230921,144400,293445120,7880,7880,7880,7880,2
|
|
20230921,144300,293429360,7870,7870,7870,7860,6
|
|
20230921,144200,293382150,7870,7870,7870,7870,0
|
|
20230921,144100,293382150,7870,7870,7870,7870,4
|
|
20230921,144000,293350670,7870,7870,7870,7870,0
|
|
20230921,143900,293350670,7870,7870,7870,7870,5
|
|
20230921,143800,293311320,7870,7870,7870,7870,3
|
|
20230921,143700,293287710,7870,7870,7870,7870,25
|
|
20230921,143600,293090960,7870,7870,7870,7870,0
|
|
20230921,143500,293090960,7870,7870,7870,7870,1
|
|
20230921,143400,293083090,7870,7870,7870,7870,0
|
|
20230921,143300,293083090,7870,7870,7870,7870,115
|
|
20230921,143200,292178040,7880,7880,7880,7880,3
|
|
20230921,143100,292154400,7880,7880,7880,7880,0
|
|
20230921,143000,292154400,7880,7880,7880,7880,0
|
|
20230921,142900,292154400,7880,7880,7880,7880,33
|
|
20230921,142800,291894360,7880,7880,7880,7880,0
|
|
20230921,142700,291894360,7880,7880,7880,7880,487
|
|
20230921,142600,288056800,7880,7880,7880,7880,2
|
|
20230921,142500,288041040,7870,7870,7870,7870,0
|
|
20230921,142400,288041040,7870,7870,7870,7870,0
|
|
20230921,142300,288041040,7870,7870,7870,7870,10
|
|
20230921,142200,287962340,7870,7870,7870,7870,0
|
|
20230921,142100,287962340,7870,7870,7870,7870,60
|
|
20230921,142000,287490140,7880,7880,7880,7880,0
|
|
20230921,141900,287490140,7880,7880,7880,7880,0
|
|
20230921,141800,287490140,7880,7880,7880,7880,0
|
|
20230921,141700,287490140,7880,7880,7880,7880,0
|
|
20230921,141600,287490140,7880,7880,7880,7880,0
|
|
20230921,141500,287490140,7880,7880,7880,7880,0
|
|
20230921,141400,287490140,7880,7880,7880,7880,60
|
|
20230921,141300,287017340,7860,7860,7860,7860,0
|
|
20230921,141200,287017340,7860,7860,7860,7860,0
|
|
20230921,141100,287017340,7860,7860,7860,7860,0
|
|
20230921,141000,287017340,7860,7860,7860,7860,0
|
|
20230921,140900,287017340,7860,7860,7860,7860,0
|
|
20230921,140800,287017340,7860,7870,7870,7860,184
|
|
20230921,140700,285569660,7870,7880,7880,7870,3132
|
|
20230921,140600,260908230,7890,7890,7890,7890,307
|
|
20230921,140500,258486000,7890,7890,7890,7890,500
|
|
20230921,140400,254541000,7900,7900,7900,7900,200
|
|
20230921,140300,252961000,7900,7900,7900,7900,0
|
|
20230921,140200,252961000,7900,7900,7900,7900,1
|
|
20230921,140100,252953100,7900,7900,7900,7900,0
|
|
20230921,140000,252953100,7900,7900,7900,7900,63
|
|
20230921,135900,252455400,7900,7900,7900,7900,0
|
|
20230921,135800,252455400,7900,7900,7900,7900,0
|
|
20230921,135700,252455400,7900,7890,7900,7890,2
|
|
20230921,135600,252439610,7890,7930,7930,7890,139
|
|
20230921,135500,251341480,7900,7920,7920,7900,15
|
|
20230921,135400,251222840,7930,7930,7930,7930,0
|
|
20230921,135300,251222840,7930,7930,7930,7930,25
|
|
20230921,135200,251024590,7930,7930,7930,7930,3
|
|
20230921,135100,251000800,7930,7930,7930,7930,0
|
|
20230921,135000,251000800,7930,7930,7930,7930,0
|
|
20230921,134900,251000800,7930,7930,7930,7930,0
|
|
20230921,134800,251000800,7930,7930,7930,7930,0
|
|
20230921,134700,251000800,7930,7930,7930,7930,0
|
|
20230921,134600,251000800,7930,7930,7930,7930,0
|
|
20230921,134500,251000800,7930,7930,7930,7930,0
|
|
20230921,134400,251000800,7930,7930,7930,7930,0
|
|
20230921,134300,251000800,7930,7930,7930,7930,0
|
|
20230921,134200,251000800,7930,7930,7930,7930,0
|
|
20230921,134100,251000800,7930,7930,7930,7930,0
|
|
20230921,134000,251000800,7930,7930,7930,7930,0
|
|
20230921,133900,251000800,7930,7930,7930,7930,2
|
|
20230921,133800,250984940,7930,7930,7930,7930,0
|
|
20230921,133700,250984940,7930,7930,7930,7930,50
|
|
20230921,133600,250588440,7900,7900,7900,7900,0
|
|
20230921,133500,250588440,7900,7900,7900,7900,0
|
|
20230921,133400,250588440,7900,7900,7900,7900,0
|
|
20230921,133300,250588440,7900,7930,7930,7900,40
|
|
20230921,133200,250271990,7920,7920,7920,7920,0
|
|
20230921,133100,250271990,7920,7920,7920,7920,10
|
|
20230921,133000,250192790,7920,7920,7920,7920,30
|
|
20230921,132900,249955190,7910,7910,7910,7910,0
|
|
20230921,132800,249955190,7910,7900,7910,7900,405
|
|
20230921,132700,246755620,7890,7890,7890,7890,0
|
|
20230921,132600,246755620,7890,7900,7900,7890,154
|
|
20230921,132500,245540140,7890,7910,7910,7890,999
|
|
20230921,132400,237652020,7930,7930,7930,7930,0
|
|
20230921,132300,237652020,7930,7930,7930,7930,0
|
|
20230921,132200,237652020,7930,7930,7930,7930,10
|
|
20230921,132100,237572720,7930,7930,7930,7930,0
|
|
20230921,132000,237572720,7930,7930,7930,7930,0
|
|
20230921,131900,237572720,7930,7930,7930,7930,0
|
|
20230921,131800,237572720,7930,7930,7930,7930,0
|
|
20230921,131700,237572720,7930,7930,7930,7930,0
|
|
20230921,131600,237572720,7930,7930,7930,7930,0
|
|
20230921,131500,237572720,7930,7930,7930,7930,0
|
|
20230921,131400,237572720,7930,7930,7930,7930,6
|
|
20230921,131300,237525140,7910,7910,7910,7910,1
|
|
20230921,131200,237517230,7900,7900,7900,7900,0
|
|
20230921,131100,237517230,7900,7900,7900,7900,0
|
|
20230921,131000,237517230,7900,7900,7900,7900,0
|
|
20230921,130900,237517230,7900,7900,7900,7900,200
|
|
20230921,130800,235937230,7880,7880,7880,7880,0
|
|
20230921,130700,235937230,7880,7880,7880,7880,0
|
|
20230921,130600,235937230,7880,7880,7880,7880,0
|
|
20230921,130500,235937230,7880,7880,7880,7880,0
|
|
20230921,130400,235937230,7880,7890,7890,7880,690
|
|
20230921,130300,230493810,7890,7930,7930,7890,169
|
|
20230921,130200,229159460,7930,7900,7930,7900,322
|
|
20230921,130100,226613500,7910,7910,7910,7910,0
|
|
20230921,130000,226613500,7910,7930,7930,7910,14
|
|
20230921,125900,226502680,7930,7920,7930,7920,194
|
|
20230921,125800,224965260,7900,7900,7900,7900,700
|
|
20230921,125700,219435260,7910,7910,7910,7910,1
|
|
20230921,125600,219427350,7910,7910,7910,7910,48
|
|
20230921,125500,219047670,7940,7940,7940,7940,0
|
|
20230921,125400,219047670,7940,7940,7940,7940,0
|
|
20230921,125300,219047670,7940,7940,7940,7940,0
|
|
20230921,125200,219047670,7940,7910,7940,7900,103
|
|
20230921,125100,218233810,7940,7940,7940,7940,0
|
|
20230921,125000,218233810,7940,7940,7940,7940,0
|
|
20230921,124900,218233810,7940,7900,7940,7900,745
|
|
20230921,124800,212346540,7910,7920,7920,7910,299
|
|
20230921,124700,209981430,7920,7920,7920,7920,0
|
|
20230921,124600,209981430,7920,7920,7920,7920,0
|
|
20230921,124500,209981430,7920,7930,7930,7920,300
|
|
20230921,124400,207604690,7940,7940,7940,7940,0
|
|
20230921,124300,207604690,7940,7940,7940,7940,0
|
|
20230921,124200,207604690,7940,7940,7940,7940,5
|
|
20230921,124100,207564990,7930,7930,7930,7930,1
|
|
20230921,124000,207557060,7920,7920,7920,7920,0
|
|
20230921,123900,207557060,7920,7920,7920,7920,12
|
|
20230921,123800,207462020,7950,7950,7950,7950,0
|
|
20230921,123700,207462020,7950,7950,7950,7950,0
|
|
20230921,123600,207462020,7950,7950,7950,7950,0
|
|
20230921,123500,207462020,7950,7950,7950,7950,0
|
|
20230921,123400,207462020,7950,7950,7950,7950,0
|
|
20230921,123300,207462020,7950,7950,7950,7950,500
|
|
20230921,123200,203487020,7940,7940,7940,7940,0
|
|
20230921,123100,203487020,7940,7940,7960,7940,1577
|
|
20230921,123000,190962040,7940,7930,7940,7930,30
|
|
20230921,122900,190723850,7930,7930,7930,7930,34
|
|
20230921,122800,190454230,7930,7930,7930,7930,74
|
|
20230921,122700,189867410,7900,7910,7910,7900,861
|
|
20230921,122600,183065360,7910,7910,7910,7910,0
|
|
20230921,122500,183065360,7910,7910,7910,7910,200
|
|
20230921,122400,181483360,7920,7920,7920,7920,0
|
|
20230921,122300,181483360,7920,7920,7920,7920,0
|
|
20230921,122200,181483360,7920,7920,7920,7920,0
|
|
20230921,122100,181483360,7920,7920,7920,7920,0
|
|
20230921,122000,181483360,7920,7920,7920,7920,0
|
|
20230921,121900,181483360,7920,7920,7920,7920,0
|
|
20230921,121800,181483360,7920,7920,7920,7920,0
|
|
20230921,121700,181483360,7920,7920,7920,7920,0
|
|
20230921,121600,181483360,7920,7920,7920,7920,8
|
|
20230921,121500,181420000,7900,7900,7900,7900,0
|
|
20230921,121400,181420000,7900,7900,7900,7900,0
|
|
20230921,121300,181420000,7900,7900,7900,7900,0
|
|
20230921,121200,181420000,7900,7900,7900,7900,0
|
|
20230921,121100,181420000,7900,7900,7900,7900,22
|
|
20230921,121000,181246200,7900,7900,7900,7900,0
|
|
20230921,120900,181246200,7900,7900,7900,7900,0
|
|
20230921,120800,181246200,7900,7900,7900,7900,0
|
|
20230921,120700,181246200,7900,7910,7910,7900,130
|
|
20230921,120600,180219180,7950,7950,7950,7950,0
|
|
20230921,120500,180219180,7950,7920,7950,7900,133
|
|
20230921,120400,179166850,7950,7950,7950,7950,0
|
|
20230921,120300,179166850,7950,7950,7950,7950,2
|
|
20230921,120200,179150950,7950,7950,7950,7950,50
|
|
20230921,120100,178753450,7940,7940,7940,7940,2
|
|
20230921,120000,178737570,7940,7940,7940,7940,31
|
|
20230921,115900,178491430,7960,7960,7960,7960,0
|
|
20230921,115800,178491430,7960,7960,7960,7960,0
|
|
20230921,115700,178491430,7960,7960,7960,7960,0
|
|
20230921,115600,178491430,7960,7910,7960,7900,942
|
|
20230921,115500,171045900,7940,7950,7980,7900,5116
|
|
20230921,115400,130601320,7980,7980,7980,7980,0
|
|
20230921,115300,130601320,7980,7980,7980,7980,0
|
|
20230921,115200,130601320,7980,7980,7980,7980,0
|
|
20230921,115100,130601320,7980,7980,7980,7980,0
|
|
20230921,115000,130601320,7980,7940,7980,7920,1692
|
|
20230921,114900,117191030,7980,7980,7980,7980,0
|
|
20230921,114800,117191030,7980,7980,7980,7980,0
|
|
20230921,114700,117191030,7980,7980,7980,7980,0
|
|
20230921,114600,117191030,7980,7960,7980,7960,106
|
|
20230921,114500,116347150,7960,7960,7960,7960,0
|
|
20230921,114400,116347150,7960,7960,7960,7960,0
|
|
20230921,114300,116347150,7960,7960,7960,7960,12
|
|
20230921,114200,116251630,7980,7980,7980,7980,5
|
|
20230921,114100,116211730,7980,7980,7980,7980,0
|
|
20230921,114000,116211730,7980,7980,7980,7980,0
|
|
20230921,113900,116211730,7980,7980,7980,7980,0
|
|
20230921,113800,116211730,7980,7980,7980,7980,0
|
|
20230921,113700,116211730,7980,7980,7980,7980,13
|
|
20230921,113600,116107990,7970,7970,7970,7970,0
|
|
20230921,113500,116107990,7970,7970,7970,7970,0
|
|
20230921,113400,116107990,7970,7970,7970,7970,0
|
|
20230921,113300,116107990,7970,7970,7970,7970,100
|
|
20230921,113200,115310990,7950,7950,7950,7950,0
|
|
20230921,113100,115310990,7950,7950,7950,7950,107
|
|
20230921,113000,114460340,7960,7960,7960,7960,0
|
|
20230921,112900,114460340,7960,7960,7960,7960,0
|
|
20230921,112800,114460340,7960,7960,7960,7960,0
|
|
20230921,112700,114460340,7960,7960,7960,7960,13
|
|
20230921,112600,114356860,7960,7960,7960,7960,0
|
|
20230921,112500,114356860,7960,7960,7960,7960,2
|
|
20230921,112400,114340940,7930,7940,7940,7930,1671
|
|
20230921,112300,101085880,7950,7950,7950,7950,390
|
|
20230921,112200,97985380,7950,7950,7950,7950,0
|
|
20230921,112100,97985380,7950,7950,7950,7950,0
|
|
20230921,112000,97985380,7950,7950,7950,7950,0
|
|
20230921,111900,97985380,7950,7950,7950,7950,0
|
|
20230921,111800,97985380,7950,7950,7950,7950,0
|
|
20230921,111700,97985380,7950,7950,7950,7950,0
|
|
20230921,111600,97985380,7950,7950,7950,7950,0
|
|
20230921,111500,97985380,7950,7960,7960,7950,5
|
|
20230921,111400,97945620,7950,7950,7950,7950,0
|
|
20230921,111300,97945620,7950,7950,7950,7950,149
|
|
20230921,111200,96761070,7950,7950,7950,7950,1
|
|
20230921,111100,96753120,7930,7960,7960,7930,800
|
|
20230921,111000,90399470,7970,7970,7970,7970,0
|
|
20230921,110900,90399470,7970,7960,7970,7960,8
|
|
20230921,110800,90335720,7960,7960,7960,7960,1
|
|
20230921,110700,90327760,7960,7960,7960,7960,87
|
|
20230921,110600,89635240,7970,7970,7970,7970,0
|
|
20230921,110500,89635240,7970,7970,7970,7970,0
|
|
20230921,110400,89635240,7970,7970,7970,7970,98
|
|
20230921,110300,88854180,7970,7970,7970,7970,0
|
|
20230921,110200,88854180,7970,7970,7970,7970,44
|
|
20230921,110100,88503500,7990,7990,7990,7990,0
|
|
20230921,110000,88503500,7990,7990,7990,7990,1
|
|
20230921,105900,88495510,7980,7980,7980,7980,0
|
|
20230921,105800,88495510,7980,7980,7980,7980,0
|
|
20230921,105700,88495510,7980,7990,7990,7980,86
|
|
20230921,105600,87808810,7990,7990,7990,7960,215
|
|
20230921,105500,86097020,7960,7960,7960,7960,0
|
|
20230921,105400,86097020,7960,7960,7960,7960,0
|
|
20230921,105300,86097020,7960,7960,7960,7960,0
|
|
20230921,105200,86097020,7960,7960,7960,7960,0
|
|
20230921,105100,86097020,7960,7960,7960,7960,0
|
|
20230921,105000,86097020,7960,7960,7960,7960,0
|
|
20230921,104900,86097020,7960,7960,7960,7960,0
|
|
20230921,104800,86097020,7960,7960,7960,7960,0
|
|
20230921,104700,86097020,7960,7960,7960,7960,0
|
|
20230921,104600,86097020,7960,7960,7960,7960,0
|
|
20230921,104500,86097020,7960,7960,7960,7960,0
|
|
20230921,104400,86097020,7960,7960,7960,7960,0
|
|
20230921,104300,86097020,7960,7960,7960,7960,0
|
|
20230921,104200,86097020,7960,7960,7960,7960,0
|
|
20230921,104100,86097020,7960,7960,7960,7960,10
|
|
20230921,104000,86017420,7990,7990,7990,7990,2
|
|
20230921,103900,86001440,7990,7990,7990,7990,0
|
|
20230921,103800,86001440,7990,7990,7990,7990,2
|
|
20230921,103700,85985460,7960,7960,7960,7960,0
|
|
20230921,103600,85985460,7960,7960,7960,7960,0
|
|
20230921,103500,85985460,7960,7960,7960,7960,0
|
|
20230921,103400,85985460,7960,7960,7960,7960,0
|
|
20230921,103300,85985460,7960,7960,7960,7960,0
|
|
20230921,103200,85985460,7960,7960,7960,7960,0
|
|
20230921,103100,85985460,7960,7960,7960,7960,0
|
|
20230921,103000,85985460,7960,7960,7960,7960,0
|
|
20230921,102900,85985460,7960,7960,7960,7960,0
|
|
20230921,102800,85985460,7960,7960,7960,7960,0
|
|
20230921,102700,85985460,7960,7960,7960,7960,0
|
|
20230921,102600,85985460,7960,7960,7960,7960,0
|
|
20230921,102500,85985460,7960,7960,7960,7960,0
|
|
20230921,102400,85985460,7960,7970,7970,7960,236
|
|
20230921,102300,84106390,7980,7980,7980,7980,0
|
|
20230921,102200,84106390,7980,7980,7980,7980,0
|
|
20230921,102100,84106390,7980,7990,7990,7980,2
|
|
20230921,102000,84090420,8010,8010,8010,8010,0
|
|
20230921,101900,84090420,8010,8010,8010,8010,0
|
|
20230921,101800,84090420,8010,8010,8010,8010,0
|
|
20230921,101700,84090420,8010,8010,8010,8010,1
|
|
20230921,101600,84082410,7930,7930,7930,7930,0
|
|
20230921,101500,84082410,7930,7930,7930,7930,0
|
|
20230921,101400,84082410,7930,7970,7970,7930,1000
|
|
20230921,101300,76131870,7960,7970,7970,7960,504
|
|
20230921,101200,72118490,8050,8050,8050,8050,0
|
|
20230921,101100,72118490,8050,8010,8050,8010,795
|
|
20230921,101000,65734960,8000,8000,8000,8000,7
|
|
20230921,100900,65678960,8000,8000,8000,8000,0
|
|
20230921,100800,65678960,8000,8000,8000,8000,0
|
|
20230921,100700,65678960,8000,8000,8000,8000,0
|
|
20230921,100600,65678960,8000,8000,8000,8000,0
|
|
20230921,100500,65678960,8000,8000,8000,8000,0
|
|
20230921,100400,65678960,8000,8000,8000,8000,274
|
|
20230921,100300,63486960,8000,8000,8000,8000,0
|
|
20230921,100200,63486960,8000,8000,8000,8000,81
|
|
20230921,100100,62838960,7970,8000,8000,7970,252
|
|
20230921,100000,60830190,7980,7990,8020,7980,411
|
|
20230921,095900,57547870,8020,8020,8020,8020,0
|
|
20230921,095800,57547870,8020,8020,8020,8020,0
|
|
20230921,095700,57547870,8020,8020,8020,8020,0
|
|
20230921,095600,57547870,8020,8020,8020,8020,0
|
|
20230921,095500,57547870,8020,8020,8020,8020,0
|
|
20230921,095400,57547870,8020,8020,8020,8020,1
|
|
20230921,095300,57539850,8020,8020,8020,8020,0
|
|
20230921,095200,57539850,8020,8010,8020,8010,211
|
|
20230921,095100,55849650,8020,8020,8020,8020,0
|
|
20230921,095000,55849650,8020,8020,8020,8020,0
|
|
20230921,094900,55849650,8020,8020,8020,8020,0
|
|
20230921,094800,55849650,8020,8020,8020,8020,0
|
|
20230921,094700,55849650,8020,8020,8020,8020,0
|
|
20230921,094600,55849650,8020,8020,8020,8020,0
|
|
20230921,094500,55849650,8020,8020,8020,8020,0
|
|
20230921,094400,55849650,8020,8000,8020,8000,15
|
|
20230921,094300,55729550,8030,8030,8030,8030,0
|
|
20230921,094200,55729550,8030,8030,8030,8030,0
|
|
20230921,094100,55729550,8030,8030,8030,8030,0
|
|
20230921,094000,55729550,8030,7990,8030,7940,3006
|
|
20230921,093900,31821440,7990,7990,7990,7990,0
|
|
20230921,093800,31821440,7990,7990,7990,7990,0
|
|
20230921,093700,31821440,7990,8000,8000,7980,472
|
|
20230921,093600,28053170,8010,8010,8010,8010,12
|
|
20230921,093500,27957050,8010,8010,8010,8010,0
|
|
20230921,093400,27957050,8010,7990,8010,7990,55
|
|
20230921,093300,27517560,8030,8010,8030,8000,312
|
|
20230921,093200,25019900,8040,8040,8040,8040,0
|
|
20230921,093100,25019900,8040,8040,8040,8040,3
|
|
20230921,093000,24995780,8030,8030,8030,8030,0
|
|
20230921,092900,24995780,8030,8030,8030,8030,0
|
|
20230921,092800,24995780,8030,8030,8030,8030,12
|
|
20230921,092700,24899420,8010,8010,8010,8010,6
|
|
20230921,092600,24851360,8040,8040,8040,8040,0
|
|
20230921,092500,24851360,8040,8040,8040,8040,0
|
|
20230921,092400,24851360,8040,8010,8040,8010,71
|
|
20230921,092300,24282620,8010,8010,8010,8010,107
|
|
20230921,092200,23425550,8010,8010,8010,8010,0
|
|
20230921,092100,23425550,8010,8030,8030,8010,10
|
|
20230921,092000,23345410,8030,8030,8030,8030,3
|
|
20230921,091900,23321320,8050,8050,8050,8050,0
|
|
20230921,091800,23321320,8050,8050,8050,8050,0
|
|
20230921,091700,23321320,8050,8050,8050,8050,0
|
|
20230921,091600,23321320,8050,8050,8050,8050,1
|
|
20230921,091500,23313270,8050,8050,8050,8050,1
|
|
20230921,091400,23305220,7990,7990,7990,7990,1
|
|
20230921,091300,23297230,7980,8010,8010,7980,1572
|
|
20230921,091200,10744780,8050,8050,8050,8050,0
|
|
20230921,091100,10744780,8050,8010,8050,8010,24
|
|
20230921,091000,10552500,8070,8070,8070,8070,0
|
|
20230921,090900,10552500,8070,8070,8070,8070,0
|
|
20230921,090800,10552500,8070,8020,8080,8010,308
|
|
20230921,090700,8065710,8000,8000,8000,8000,347
|
|
20230921,090600,5289710,7990,7990,7990,7990,0
|
|
20230921,090500,5289710,7990,7990,7990,7990,1
|
|
20230921,090400,5281720,7990,7990,7990,7990,0
|
|
20230921,090300,5281720,7990,7990,7990,7990,0
|
|
20230921,090200,5281720,7990,7990,7990,7990,100
|
|
20230921,090100,4482720,8000,8000,8000,8000,18
|
|
20230921,090000,4338720,8020,7990,8020,7990,543
|