618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191500,123912910,7900,7900,7900,7900,143
|
|
20230922,191400,123912910,7900,7900,7900,7900,0
|
|
20230922,191300,123912910,7900,7900,7900,7900,0
|
|
20230922,191200,123912910,7900,7900,7900,7900,0
|
|
20230922,191100,123912910,7900,7900,7900,7900,0
|
|
20230922,191000,123912910,7900,7900,7900,7900,0
|
|
20230922,190900,123912910,7900,7900,7900,7900,0
|
|
20230922,190800,123912910,7900,7900,7900,7900,0
|
|
20230922,190700,123912910,7900,7900,7900,7900,0
|
|
20230922,190600,123912910,7900,7900,7900,7900,0
|
|
20230922,190500,123912910,7900,7900,7900,7900,0
|
|
20230922,190400,123912910,7900,7900,7900,7900,0
|
|
20230922,190300,123912910,7900,7900,7900,7900,0
|
|
20230922,190200,123912910,7900,7900,7900,7900,0
|
|
20230922,190100,123912910,7900,7900,7900,7900,0
|
|
20230922,190000,123912910,7900,7900,7900,7900,0
|
|
20230922,185900,123912910,7900,7900,7900,7900,0
|
|
20230922,185800,123912910,7900,7900,7900,7900,0
|
|
20230922,185700,123912910,7900,7900,7900,7900,0
|
|
20230922,185600,123912910,7900,7900,7900,7900,0
|
|
20230922,185500,123912910,7900,7900,7900,7900,0
|
|
20230922,185400,123912910,7900,7900,7900,7900,0
|
|
20230922,185300,123912910,7900,7900,7900,7900,0
|
|
20230922,185200,123912910,7900,7900,7900,7900,0
|
|
20230922,185100,123912910,7900,7900,7900,7900,0
|
|
20230922,185000,123912910,7900,7900,7900,7900,0
|
|
20230922,184900,123912910,7900,7900,7900,7900,0
|
|
20230922,184800,123912910,7900,7900,7900,7900,0
|
|
20230922,184700,123912910,7900,7900,7900,7900,0
|
|
20230922,184600,123912910,7900,7900,7900,7900,0
|
|
20230922,184500,123912910,7900,7900,7900,7900,143
|
|
20230922,184400,123912910,7900,7900,7900,7900,0
|
|
20230922,184300,123912910,7900,7900,7900,7900,0
|
|
20230922,184200,123912910,7900,7900,7900,7900,0
|
|
20230922,184100,123912910,7900,7900,7900,7900,0
|
|
20230922,184000,123912910,7900,7900,7900,7900,0
|
|
20230922,183900,123912910,7900,7900,7900,7900,0
|
|
20230922,183800,123912910,7900,7900,7900,7900,0
|
|
20230922,183700,123912910,7900,7900,7900,7900,0
|
|
20230922,183600,123912910,7900,7900,7900,7900,0
|
|
20230922,183500,123912910,7900,7900,7900,7900,0
|
|
20230922,183400,123912910,7900,7900,7900,7900,0
|
|
20230922,183300,123912910,7900,7900,7900,7900,0
|
|
20230922,183200,123912910,7900,7900,7900,7900,0
|
|
20230922,183100,123912910,7900,7900,7900,7900,0
|
|
20230922,183000,123912910,7900,7900,7900,7900,0
|
|
20230922,182900,123912910,7900,7900,7900,7900,0
|
|
20230922,182800,123912910,7900,7900,7900,7900,0
|
|
20230922,182700,123912910,7900,7900,7900,7900,0
|
|
20230922,182600,123912910,7900,7900,7900,7900,0
|
|
20230922,182500,123912910,7900,7900,7900,7900,0
|
|
20230922,182400,123912910,7900,7900,7900,7900,0
|
|
20230922,182300,123912910,7900,7900,7900,7900,0
|
|
20230922,182200,123912910,7900,7900,7900,7900,0
|
|
20230922,182100,123912910,7900,7900,7900,7900,0
|
|
20230922,182000,123912910,7900,7900,7900,7900,0
|
|
20230922,181900,123912910,7900,7900,7900,7900,0
|
|
20230922,181800,123912910,7900,7900,7900,7900,0
|
|
20230922,181700,123912910,7900,7900,7900,7900,0
|
|
20230922,181600,123912910,7900,7900,7900,7900,0
|
|
20230922,181500,123912910,7900,7900,7900,7900,143
|
|
20230922,181400,123912910,7900,7900,7900,7900,0
|
|
20230922,181300,123912910,7900,7900,7900,7900,0
|
|
20230922,181200,123912910,7900,7900,7900,7900,0
|
|
20230922,181100,123912910,7900,7900,7900,7900,0
|
|
20230922,181000,123912910,7900,7900,7900,7900,0
|
|
20230922,180900,123912910,7900,7900,7900,7900,0
|
|
20230922,180800,123912910,7900,7900,7900,7900,0
|
|
20230922,180700,123912910,7900,7900,7900,7900,0
|
|
20230922,180600,123912910,7900,7900,7900,7900,0
|
|
20230922,180500,123912910,7900,7900,7900,7900,0
|
|
20230922,180400,123912910,7900,7900,7900,7900,0
|
|
20230922,180300,123912910,7900,7900,7900,7900,0
|
|
20230922,180200,123912910,7900,7900,7900,7900,0
|
|
20230922,180100,123912910,7900,7900,7900,7900,0
|
|
20230922,180000,123912910,7900,7900,7900,7900,0
|
|
20230922,175900,123912910,7900,7900,7900,7900,0
|
|
20230922,175800,123912910,7900,7900,7900,7900,0
|
|
20230922,175700,123912910,7900,7900,7900,7900,0
|
|
20230922,175600,123912910,7900,7900,7900,7900,0
|
|
20230922,175500,123912910,7900,7900,7900,7900,0
|
|
20230922,175400,123912910,7900,7900,7900,7900,0
|
|
20230922,175300,123912910,7900,7900,7900,7900,0
|
|
20230922,175200,123912910,7900,7900,7900,7900,0
|
|
20230922,175100,123912910,7900,7900,7900,7900,0
|
|
20230922,175000,123912910,7900,7900,7900,7900,0
|
|
20230922,174900,123912910,7900,7900,7900,7900,0
|
|
20230922,174800,123912910,7900,7900,7900,7900,0
|
|
20230922,174700,123912910,7900,7900,7900,7900,0
|
|
20230922,174600,123912910,7900,7900,7900,7900,0
|
|
20230922,174500,123912910,7900,7900,7900,7900,143
|
|
20230922,174400,123912910,7900,7900,7900,7900,0
|
|
20230922,174300,123912910,7900,7900,7900,7900,0
|
|
20230922,174200,123912910,7900,7900,7900,7900,0
|
|
20230922,174100,123912910,7900,7900,7900,7900,0
|
|
20230922,174000,123912910,7900,7900,7900,7900,0
|
|
20230922,173900,123912910,7900,7900,7900,7900,0
|
|
20230922,173800,123912910,7900,7900,7900,7900,0
|
|
20230922,173700,123912910,7900,7900,7900,7900,0
|
|
20230922,173600,123912910,7900,7900,7900,7900,0
|
|
20230922,173500,123912910,7900,7900,7900,7900,0
|
|
20230922,173400,123912910,7900,7900,7900,7900,0
|
|
20230922,173300,123912910,7900,7900,7900,7900,0
|
|
20230922,173200,123912910,7900,7900,7900,7900,0
|
|
20230922,173100,123912910,7900,7900,7900,7900,0
|
|
20230922,173000,123912910,7900,7900,7900,7900,0
|
|
20230922,172900,123912910,7900,7900,7900,7900,0
|
|
20230922,172800,123912910,7900,7900,7900,7900,0
|
|
20230922,172700,123912910,7900,7900,7900,7900,0
|
|
20230922,172600,123912910,7900,7900,7900,7900,0
|
|
20230922,172500,123912910,7900,7900,7900,7900,0
|
|
20230922,172400,123912910,7900,7900,7900,7900,0
|
|
20230922,172300,123912910,7900,7900,7900,7900,0
|
|
20230922,172200,123912910,7900,7900,7900,7900,0
|
|
20230922,172100,123912910,7900,7900,7900,7900,0
|
|
20230922,172000,123912910,7900,7900,7900,7900,0
|
|
20230922,171900,123912910,7900,7900,7900,7900,0
|
|
20230922,171800,123912910,7900,7900,7900,7900,0
|
|
20230922,171700,123912910,7900,7900,7900,7900,0
|
|
20230922,171600,123912910,7900,7900,7900,7900,0
|
|
20230922,171500,123912910,7900,7900,7900,7900,143
|
|
20230922,171400,123912910,7900,7900,7900,7900,0
|
|
20230922,171300,123912910,7900,7900,7900,7900,0
|
|
20230922,171200,123912910,7900,7900,7900,7900,0
|
|
20230922,171100,123912910,7900,7900,7900,7900,0
|
|
20230922,171000,123912910,7900,7900,7900,7900,0
|
|
20230922,170900,123912910,7900,7900,7900,7900,0
|
|
20230922,170800,123912910,7900,7900,7900,7900,0
|
|
20230922,170700,123912910,7900,7900,7900,7900,0
|
|
20230922,170600,123912910,7900,7900,7900,7900,0
|
|
20230922,170500,123912910,7900,7900,7900,7900,0
|
|
20230922,170400,123912910,7900,7900,7900,7900,0
|
|
20230922,170300,123912910,7900,7900,7900,7900,0
|
|
20230922,170200,123912910,7900,7900,7900,7900,0
|
|
20230922,170100,123912910,7900,7900,7900,7900,0
|
|
20230922,170000,123912910,7900,7900,7900,7900,0
|
|
20230922,165900,123912910,7900,7900,7900,7900,0
|
|
20230922,165800,123912910,7900,7900,7900,7900,0
|
|
20230922,165700,123912910,7900,7900,7900,7900,0
|
|
20230922,165600,123912910,7900,7900,7900,7900,0
|
|
20230922,165500,123912910,7900,7900,7900,7900,0
|
|
20230922,165400,123912910,7900,7900,7900,7900,0
|
|
20230922,165300,123912910,7900,7900,7900,7900,0
|
|
20230922,165200,123912910,7900,7900,7900,7900,0
|
|
20230922,165100,123912910,7900,7900,7900,7900,0
|
|
20230922,165000,123912910,7900,7900,7900,7900,0
|
|
20230922,164900,123912910,7900,7900,7900,7900,0
|
|
20230922,164800,123912910,7900,7900,7900,7900,0
|
|
20230922,164700,123912910,7900,7900,7900,7900,0
|
|
20230922,164600,123912910,7900,7900,7900,7900,0
|
|
20230922,164500,123912910,7900,7900,7900,7900,143
|
|
20230922,164400,123912910,7900,7900,7900,7900,0
|
|
20230922,164300,123912910,7900,7900,7900,7900,0
|
|
20230922,164200,123912910,7900,7900,7900,7900,0
|
|
20230922,164100,123912910,7900,7900,7900,7900,0
|
|
20230922,164000,123912910,7900,7900,7900,7900,0
|
|
20230922,163900,123912910,7900,7900,7900,7900,0
|
|
20230922,163800,123912910,7900,7900,7900,7900,0
|
|
20230922,163700,123912910,7900,7900,7900,7900,0
|
|
20230922,163600,123912910,7900,7900,7900,7900,0
|
|
20230922,163500,123912910,7900,7900,7900,7900,0
|
|
20230922,163400,123912910,7900,7900,7900,7900,0
|
|
20230922,163300,123912910,7900,7900,7900,7900,0
|
|
20230922,163200,123912910,7900,7900,7900,7900,0
|
|
20230922,163100,123912910,7900,7900,7900,7900,0
|
|
20230922,163000,123912910,7900,7900,7900,7900,0
|
|
20230922,162900,123912910,7900,7900,7900,7900,0
|
|
20230922,162800,123912910,7900,7900,7900,7900,0
|
|
20230922,162700,123912910,7900,7900,7900,7900,0
|
|
20230922,162600,123912910,7900,7900,7900,7900,0
|
|
20230922,162500,123912910,7900,7900,7900,7900,0
|
|
20230922,162400,123912910,7900,7900,7900,7900,0
|
|
20230922,162300,123912910,7900,7900,7900,7900,0
|
|
20230922,162200,123912910,7900,7900,7900,7900,0
|
|
20230922,162100,123912910,7900,7900,7900,7900,0
|
|
20230922,162000,123912910,7900,7900,7900,7900,0
|
|
20230922,161900,123912910,7900,7900,7900,7900,0
|
|
20230922,161800,123912910,7900,7900,7900,7900,0
|
|
20230922,161700,123912910,7900,7900,7900,7900,0
|
|
20230922,161600,123912910,7900,7900,7900,7900,0
|
|
20230922,161500,123912910,7900,7900,7900,7900,143
|
|
20230922,161400,123912910,7900,7900,7900,7900,0
|
|
20230922,161300,123912910,7900,7900,7900,7900,0
|
|
20230922,161200,123912910,7900,7900,7900,7900,0
|
|
20230922,161100,123912910,7900,7900,7900,7900,0
|
|
20230922,161000,123912910,7900,7900,7900,7900,0
|
|
20230922,160900,123912910,7900,7900,7900,7900,0
|
|
20230922,160800,123912910,7900,7900,7900,7900,0
|
|
20230922,160700,123912910,7900,7900,7900,7900,0
|
|
20230922,160600,123912910,7900,7900,7900,7900,0
|
|
20230922,160500,123912910,7900,7900,7900,7900,0
|
|
20230922,160400,123912910,7900,7900,7900,7900,0
|
|
20230922,160300,123912910,7900,7900,7900,7900,0
|
|
20230922,160200,123912910,7900,7900,7900,7900,0
|
|
20230922,160100,123912910,7900,7900,7900,7900,0
|
|
20230922,160000,123912910,7900,7900,7900,7900,0
|
|
20230922,155900,123912910,7900,7900,7900,7900,0
|
|
20230922,155800,123912910,7900,7900,7900,7900,0
|
|
20230922,155700,123912910,7900,7900,7900,7900,0
|
|
20230922,155600,123912910,7900,7900,7900,7900,0
|
|
20230922,155500,123912910,7900,7900,7900,7900,0
|
|
20230922,155400,123912910,7900,7900,7900,7900,0
|
|
20230922,155300,123912910,7900,7900,7900,7900,0
|
|
20230922,155200,123912910,7900,7900,7900,7900,0
|
|
20230922,155100,123912910,7900,7900,7900,7900,0
|
|
20230922,155000,123912910,7900,7900,7900,7900,0
|
|
20230922,154900,123912910,7900,7900,7900,7900,0
|
|
20230922,154800,123912910,7900,7900,7900,7900,0
|
|
20230922,154700,123912910,7900,7900,7900,7900,0
|
|
20230922,154600,123912910,7900,7900,7900,7900,0
|
|
20230922,154500,123912910,7900,7900,7900,7900,143
|
|
20230922,154400,123912910,7900,7900,7900,7900,0
|
|
20230922,154300,123912910,7900,7900,7900,7900,0
|
|
20230922,154200,123912910,7900,7900,7900,7900,0
|
|
20230922,154100,123912910,7900,7900,7900,7900,0
|
|
20230922,154000,123912910,7900,7900,7900,7900,0
|
|
20230922,153900,123912910,7900,7900,7900,7900,0
|
|
20230922,153800,123912910,7900,7900,7900,7900,0
|
|
20230922,153700,123912910,7900,7900,7900,7900,0
|
|
20230922,153600,123912910,7900,7900,7900,7900,0
|
|
20230922,153500,123912910,7900,7900,7900,7900,0
|
|
20230922,153400,123912910,7900,7900,7900,7900,0
|
|
20230922,153300,123912910,7900,7900,7900,7900,0
|
|
20230922,153200,123912910,7900,7900,7900,7900,0
|
|
20230922,153100,123912910,7900,7900,7900,7900,0
|
|
20230922,153000,123912910,7900,7900,7900,7900,143
|
|
20230922,152900,122783210,7870,7870,7870,7870,0
|
|
20230922,152800,122783210,7870,7870,7870,7870,0
|
|
20230922,152700,122783210,7870,7870,7870,7870,0
|
|
20230922,152600,122783210,7870,7870,7870,7870,0
|
|
20230922,152500,122783210,7870,7870,7870,7870,0
|
|
20230922,152400,122783210,7870,7870,7870,7870,0
|
|
20230922,152300,122783210,7870,7870,7870,7870,0
|
|
20230922,152200,122783210,7870,7870,7870,7870,0
|
|
20230922,152100,122783210,7870,7870,7870,7870,0
|
|
20230922,152000,122783210,7870,7870,7870,7870,0
|
|
20230922,151900,122783210,7870,7850,7870,7850,21
|
|
20230922,151800,122618320,7850,7850,7850,7850,84
|
|
20230922,151700,121958920,7850,7860,7860,7850,68
|
|
20230922,151600,121425010,7880,7880,7880,7880,3
|
|
20230922,151500,121401370,7870,7870,7870,7870,1
|
|
20230922,151400,121393500,7870,7870,7870,7870,0
|
|
20230922,151300,121393500,7870,7870,7870,7870,0
|
|
20230922,151200,121393500,7870,7870,7870,7870,3
|
|
20230922,151100,121369890,7880,7880,7880,7880,0
|
|
20230922,151000,121369890,7880,7880,7880,7880,0
|
|
20230922,150900,121369890,7880,7880,7880,7880,2
|
|
20230922,150800,121354130,7880,7880,7880,7880,0
|
|
20230922,150700,121354130,7880,7880,7880,7880,0
|
|
20230922,150600,121354130,7880,7880,7880,7880,0
|
|
20230922,150500,121354130,7880,7870,7880,7870,92
|
|
20230922,150400,120630050,7850,7850,7850,7850,0
|
|
20230922,150300,120630050,7850,7850,7850,7850,1
|
|
20230922,150200,120622200,7850,7850,7850,7850,0
|
|
20230922,150100,120622200,7850,7850,7850,7850,0
|
|
20230922,150000,120622200,7850,7850,7850,7850,0
|
|
20230922,145900,120622200,7850,7850,7850,7850,169
|
|
20230922,145800,119295550,7850,7850,7850,7850,5
|
|
20230922,145700,119256300,7840,7840,7840,7840,0
|
|
20230922,145600,119256300,7840,7840,7840,7840,0
|
|
20230922,145500,119256300,7840,7840,7840,7840,380
|
|
20230922,145400,116277100,7840,7840,7840,7840,0
|
|
20230922,145300,116277100,7840,7840,7840,7840,0
|
|
20230922,145200,116277100,7840,7840,7840,7840,0
|
|
20230922,145100,116277100,7840,7840,7840,7840,0
|
|
20230922,145000,116277100,7840,7840,7840,7840,25
|
|
20230922,144900,116081100,7830,7830,7830,7830,0
|
|
20230922,144800,116081100,7830,7830,7830,7830,0
|
|
20230922,144700,116081100,7830,7830,7830,7830,200
|
|
20230922,144600,114515100,7830,7830,7830,7830,0
|
|
20230922,144500,114515100,7830,7830,7830,7830,0
|
|
20230922,144400,114515100,7830,7830,7830,7830,0
|
|
20230922,144300,114515100,7830,7830,7830,7830,0
|
|
20230922,144200,114515100,7830,7830,7830,7830,0
|
|
20230922,144100,114515100,7830,7830,7830,7830,0
|
|
20230922,144000,114515100,7830,7830,7830,7830,57
|
|
20230922,143900,114068790,7880,7880,7880,7880,0
|
|
20230922,143800,114068790,7880,7880,7880,7880,0
|
|
20230922,143700,114068790,7880,7880,7880,7880,0
|
|
20230922,143600,114068790,7880,7880,7880,7880,0
|
|
20230922,143500,114068790,7880,7880,7880,7880,0
|
|
20230922,143400,114068790,7880,7880,7880,7880,0
|
|
20230922,143300,114068790,7880,7880,7880,7880,0
|
|
20230922,143200,114068790,7880,7880,7880,7880,0
|
|
20230922,143100,114068790,7880,7880,7880,7880,0
|
|
20230922,143000,114068790,7880,7850,7880,7830,16
|
|
20230922,142900,113943320,7870,7870,7870,7870,0
|
|
20230922,142800,113943320,7870,7870,7870,7870,0
|
|
20230922,142700,113943320,7870,7870,7870,7870,0
|
|
20230922,142600,113943320,7870,7880,7880,7870,9
|
|
20230922,142500,113872440,7880,7850,7880,7850,103
|
|
20230922,142400,113063800,7850,7850,7850,7850,0
|
|
20230922,142300,113063800,7850,7850,7850,7850,1
|
|
20230922,142200,113055950,7910,7910,7910,7910,0
|
|
20230922,142100,113055950,7910,7830,7910,7830,1615
|
|
20230922,142000,100407340,7830,7850,7850,7830,1139
|
|
20230922,141900,91488680,7840,7840,7840,7840,0
|
|
20230922,141800,91488680,7840,7840,7840,7840,0
|
|
20230922,141700,91488680,7840,7850,7850,7840,300
|
|
20230922,141600,89136470,7870,7870,7870,7870,0
|
|
20230922,141500,89136470,7870,7870,7870,7870,9
|
|
20230922,141400,89065640,7880,7880,7880,7880,0
|
|
20230922,141300,89065640,7880,7880,7880,7880,0
|
|
20230922,141200,89065640,7880,7880,7880,7880,0
|
|
20230922,141100,89065640,7880,7880,7880,7880,0
|
|
20230922,141000,89065640,7880,7880,7880,7880,0
|
|
20230922,140900,89065640,7880,7880,7880,7880,0
|
|
20230922,140800,89065640,7880,7880,7880,7880,4
|
|
20230922,140700,89034120,7890,7840,7910,7840,27
|
|
20230922,140600,88822220,7850,7870,7870,7850,39
|
|
20230922,140500,88515860,7880,7880,7880,7880,0
|
|
20230922,140400,88515860,7880,7880,7880,7880,0
|
|
20230922,140300,88515860,7880,7880,7880,7880,7
|
|
20230922,140200,88460700,7890,7890,7890,7890,0
|
|
20230922,140100,88460700,7890,7890,7890,7890,0
|
|
20230922,140000,88460700,7890,7900,7900,7890,9
|
|
20230922,135900,88389680,7840,7840,7840,7840,0
|
|
20230922,135800,88389680,7840,7840,7840,7840,0
|
|
20230922,135700,88389680,7840,7860,7860,7840,63
|
|
20230922,135600,87895120,7860,7860,7860,7860,308
|
|
20230922,135500,85474240,7860,7860,7860,7860,11
|
|
20230922,135400,85387780,7860,7860,7860,7860,0
|
|
20230922,135300,85387780,7860,7860,7860,7860,10
|
|
20230922,135200,85309180,7860,7860,7860,7860,0
|
|
20230922,135100,85309180,7860,7860,7860,7860,0
|
|
20230922,135000,85309180,7860,7860,7860,7860,0
|
|
20230922,134900,85309180,7860,7860,7860,7860,0
|
|
20230922,134800,85309180,7860,7860,7860,7860,10
|
|
20230922,134700,85230580,7860,7860,7860,7860,2
|
|
20230922,134600,85214860,7860,7860,7860,7860,10
|
|
20230922,134500,85136260,7860,7860,7860,7860,13
|
|
20230922,134400,85034080,7860,7860,7860,7860,7
|
|
20230922,134300,84979060,7860,7860,7860,7860,0
|
|
20230922,134200,84979060,7860,7860,7860,7860,0
|
|
20230922,134100,84979060,7860,7860,7860,7860,0
|
|
20230922,134000,84979060,7860,7860,7860,7860,0
|
|
20230922,133900,84979060,7860,7860,7860,7860,0
|
|
20230922,133800,84979060,7860,7860,7860,7860,0
|
|
20230922,133700,84979060,7860,7860,7860,7860,1
|
|
20230922,133600,84971200,7860,7860,7860,7860,0
|
|
20230922,133500,84971200,7860,7860,7860,7860,0
|
|
20230922,133400,84971200,7860,7860,7860,7860,133
|
|
20230922,133300,83925820,7860,7860,7860,7860,13
|
|
20230922,133200,83823640,7860,7860,7860,7860,0
|
|
20230922,133100,83823640,7860,7860,7860,7860,0
|
|
20230922,133000,83823640,7860,7860,7860,7860,0
|
|
20230922,132900,83823640,7860,7860,7860,7860,0
|
|
20230922,132800,83823640,7860,7860,7860,7860,0
|
|
20230922,132700,83823640,7860,7860,7860,7860,0
|
|
20230922,132600,83823640,7860,7860,7860,7860,0
|
|
20230922,132500,83823640,7860,7860,7860,7860,0
|
|
20230922,132400,83823640,7860,7860,7860,7860,0
|
|
20230922,132300,83823640,7860,7860,7860,7860,0
|
|
20230922,132200,83823640,7860,7860,7860,7860,0
|
|
20230922,132100,83823640,7860,7860,7860,7860,0
|
|
20230922,132000,83823640,7860,7860,7860,7860,0
|
|
20230922,131900,83823640,7860,7860,7860,7860,0
|
|
20230922,131800,83823640,7860,7860,7860,7860,0
|
|
20230922,131700,83823640,7860,7860,7860,7860,0
|
|
20230922,131600,83823640,7860,7860,7860,7860,0
|
|
20230922,131500,83823640,7860,7860,7860,7860,0
|
|
20230922,131400,83823640,7860,7860,7860,7860,0
|
|
20230922,131300,83823640,7860,7860,7860,7860,0
|
|
20230922,131200,83823640,7860,7860,7860,7860,0
|
|
20230922,131100,83823640,7860,7860,7860,7860,0
|
|
20230922,131000,83823640,7860,7860,7860,7860,1
|
|
20230922,130900,83815780,7840,7840,7840,7840,0
|
|
20230922,130800,83815780,7840,7850,7850,7840,111
|
|
20230922,130700,82945350,7840,7840,7840,7840,0
|
|
20230922,130600,82945350,7840,7840,7840,7840,0
|
|
20230922,130500,82945350,7840,7840,7840,7840,0
|
|
20230922,130400,82945350,7840,7860,7860,7840,484
|
|
20230922,130300,79148520,7860,7860,7860,7860,3
|
|
20230922,130200,79124940,7860,7860,7860,7860,18
|
|
20230922,130100,78983460,7860,7860,7860,7860,24
|
|
20230922,130000,78794820,7860,7860,7860,7860,6
|
|
20230922,125900,78747660,7860,7860,7860,7860,608
|
|
20230922,125800,73968780,7860,7860,7860,7860,0
|
|
20230922,125700,73968780,7860,7860,7860,7860,0
|
|
20230922,125600,73968780,7860,7860,7860,7860,54
|
|
20230922,125500,73544340,7860,7870,7870,7860,766
|
|
20230922,125400,67523570,7870,7870,7870,7870,0
|
|
20230922,125300,67523570,7870,7870,7870,7870,302
|
|
20230922,125200,65146830,7920,7920,7920,7920,0
|
|
20230922,125100,65146830,7920,7920,7920,7920,0
|
|
20230922,125000,65146830,7920,7920,7920,7920,0
|
|
20230922,124900,65146830,7920,7920,7920,7920,0
|
|
20230922,124800,65146830,7920,7920,7920,7920,0
|
|
20230922,124700,65146830,7920,7920,7920,7920,0
|
|
20230922,124600,65146830,7920,7870,7920,7870,105
|
|
20230922,124500,64320230,7920,7870,7920,7870,145
|
|
20230922,124400,63178740,7870,7870,7870,7870,0
|
|
20230922,124300,63178740,7870,7870,7870,7870,0
|
|
20230922,124200,63178740,7870,7870,7870,7870,0
|
|
20230922,124100,63178740,7870,7870,7870,7870,0
|
|
20230922,124000,63178740,7870,7900,7900,7870,6
|
|
20230922,123900,63131460,7910,7900,7910,7900,27
|
|
20230922,123800,62917910,7910,7910,7910,7910,0
|
|
20230922,123700,62917910,7910,7910,7910,7910,0
|
|
20230922,123600,62917910,7910,7910,7910,7910,0
|
|
20230922,123500,62917910,7910,7910,7910,7910,2
|
|
20230922,123400,62902090,7920,7920,7920,7920,159
|
|
20230922,123300,61642810,7920,7920,7920,7920,0
|
|
20230922,123200,61642810,7920,7920,7920,7920,0
|
|
20230922,123100,61642810,7920,7920,7920,7920,0
|
|
20230922,123000,61642810,7920,7920,7920,7920,0
|
|
20230922,122900,61642810,7920,7920,7920,7920,0
|
|
20230922,122800,61642810,7920,7920,7920,7920,0
|
|
20230922,122700,61642810,7920,7920,7920,7920,0
|
|
20230922,122600,61642810,7920,7920,7920,7920,0
|
|
20230922,122500,61642810,7920,7920,7920,7920,0
|
|
20230922,122400,61642810,7920,7920,7920,7920,0
|
|
20230922,122300,61642810,7920,7920,7920,7920,0
|
|
20230922,122200,61642810,7920,7920,7920,7920,0
|
|
20230922,122100,61642810,7920,7920,7920,7920,0
|
|
20230922,122000,61642810,7920,7920,7920,7920,0
|
|
20230922,121900,61642810,7920,7920,7920,7920,0
|
|
20230922,121800,61642810,7920,7920,7920,7920,0
|
|
20230922,121700,61642810,7920,7920,7920,7920,0
|
|
20230922,121600,61642810,7920,7900,7920,7900,1522
|
|
20230922,121500,49618720,7900,7900,7900,7900,0
|
|
20230922,121400,49618720,7900,7900,7900,7900,0
|
|
20230922,121300,49618720,7900,7900,7900,7900,0
|
|
20230922,121200,49618720,7900,7900,7900,7900,0
|
|
20230922,121100,49618720,7900,7900,7900,7900,0
|
|
20230922,121000,49618720,7900,7900,7900,7900,0
|
|
20230922,120900,49618720,7900,7900,7900,7900,0
|
|
20230922,120800,49618720,7900,7900,7900,7900,0
|
|
20230922,120700,49618720,7900,7900,7900,7900,0
|
|
20230922,120600,49618720,7900,7900,7900,7900,0
|
|
20230922,120500,49618720,7900,7900,7900,7900,0
|
|
20230922,120400,49618720,7900,7900,7900,7900,0
|
|
20230922,120300,49618720,7900,7900,7900,7900,0
|
|
20230922,120200,49618720,7900,7900,7900,7900,0
|
|
20230922,120100,49618720,7900,7900,7900,7900,0
|
|
20230922,120000,49618720,7900,7900,7900,7900,0
|
|
20230922,115900,49618720,7900,7900,7900,7900,0
|
|
20230922,115800,49618720,7900,7900,7900,7900,0
|
|
20230922,115700,49618720,7900,7900,7900,7900,0
|
|
20230922,115600,49618720,7900,7900,7900,7900,0
|
|
20230922,115500,49618720,7900,7900,7900,7900,0
|
|
20230922,115400,49618720,7900,7900,7900,7900,0
|
|
20230922,115300,49618720,7900,7900,7900,7900,0
|
|
20230922,115200,49618720,7900,7900,7900,7900,0
|
|
20230922,115100,49618720,7900,7900,7900,7900,10
|
|
20230922,115000,49539720,7910,7910,7910,7910,0
|
|
20230922,114900,49539720,7910,7910,7910,7910,0
|
|
20230922,114800,49539720,7910,7910,7910,7910,0
|
|
20230922,114700,49539720,7910,7890,7910,7890,10
|
|
20230922,114600,49460700,7860,7860,7860,7860,0
|
|
20230922,114500,49460700,7860,7860,7860,7860,0
|
|
20230922,114400,49460700,7860,7860,7860,7860,0
|
|
20230922,114300,49460700,7860,7860,7860,7860,0
|
|
20230922,114200,49460700,7860,7860,7860,7860,0
|
|
20230922,114100,49460700,7860,7860,7860,7860,13
|
|
20230922,114000,49358520,7870,7870,7870,7870,0
|
|
20230922,113900,49358520,7870,7870,7870,7870,0
|
|
20230922,113800,49358520,7870,7870,7870,7870,0
|
|
20230922,113700,49358520,7870,7870,7870,7870,5
|
|
20230922,113600,49319170,7870,7870,7870,7870,5
|
|
20230922,113500,49279820,7870,7870,7870,7870,0
|
|
20230922,113400,49279820,7870,7870,7870,7870,0
|
|
20230922,113300,49279820,7870,7870,7870,7870,6
|
|
20230922,113200,49232600,7860,7860,7860,7860,10
|
|
20230922,113100,49154000,7860,7860,7860,7860,0
|
|
20230922,113000,49154000,7860,7860,7860,7860,0
|
|
20230922,112900,49154000,7860,7860,7860,7860,0
|
|
20230922,112800,49154000,7860,7860,7860,7860,16
|
|
20230922,112700,49028240,7860,7860,7860,7860,0
|
|
20230922,112600,49028240,7860,7860,7860,7860,0
|
|
20230922,112500,49028240,7860,7860,7860,7860,0
|
|
20230922,112400,49028240,7860,7860,7860,7860,0
|
|
20230922,112300,49028240,7860,7860,7860,7860,1
|
|
20230922,112200,49020380,7880,7880,7880,7880,0
|
|
20230922,112100,49020380,7880,7880,7880,7880,13
|
|
20230922,112000,48917940,7890,7890,7890,7890,0
|
|
20230922,111900,48917940,7890,7890,7890,7890,0
|
|
20230922,111800,48917940,7890,7890,7890,7890,0
|
|
20230922,111700,48917940,7890,7880,7890,7830,1001
|
|
20230922,111600,41055250,7890,7890,7890,7890,5
|
|
20230922,111500,41015800,7900,7900,7900,7900,0
|
|
20230922,111400,41015800,7900,7900,7900,7900,2
|
|
20230922,111300,41000000,7890,7890,7890,7890,12
|
|
20230922,111200,40905320,7910,7910,7910,7910,1
|
|
20230922,111100,40897410,7910,7910,7910,7910,0
|
|
20230922,111000,40897410,7910,7910,7910,7910,0
|
|
20230922,110900,40897410,7910,7910,7910,7910,11
|
|
20230922,110800,40810400,7920,7920,7920,7920,0
|
|
20230922,110700,40810400,7920,7920,7920,7920,10
|
|
20230922,110600,40731200,7920,7900,7920,7900,50
|
|
20230922,110500,40335580,7910,7910,7910,7910,0
|
|
20230922,110400,40335580,7910,7910,7910,7910,0
|
|
20230922,110300,40335580,7910,7910,7910,7910,0
|
|
20230922,110200,40335580,7910,7910,7910,7910,0
|
|
20230922,110100,40335580,7910,7910,7910,7910,0
|
|
20230922,110000,40335580,7910,7910,7910,7910,0
|
|
20230922,105900,40335580,7910,7900,7910,7900,10
|
|
20230922,105800,40256560,7900,7900,7900,7900,0
|
|
20230922,105700,40256560,7900,7900,7900,7900,0
|
|
20230922,105600,40256560,7900,7900,7900,7900,2
|
|
20230922,105500,40240760,7900,7900,7900,7900,0
|
|
20230922,105400,40240760,7900,7900,7900,7900,0
|
|
20230922,105300,40240760,7900,7900,7900,7900,2
|
|
20230922,105200,40224960,7900,7900,7900,7900,0
|
|
20230922,105100,40224960,7900,7900,7900,7900,1
|
|
20230922,105000,40217060,7890,7890,7890,7890,0
|
|
20230922,104900,40217060,7890,7890,7890,7890,0
|
|
20230922,104800,40217060,7890,7890,7890,7890,83
|
|
20230922,104700,39562190,7890,7890,7890,7890,0
|
|
20230922,104600,39562190,7890,7890,7890,7890,0
|
|
20230922,104500,39562190,7890,7890,7890,7890,0
|
|
20230922,104400,39562190,7890,7890,7890,7890,0
|
|
20230922,104300,39562190,7890,7890,7890,7890,0
|
|
20230922,104200,39562190,7890,7890,7890,7890,0
|
|
20230922,104100,39562190,7890,7880,7890,7880,37
|
|
20230922,104000,39270620,7880,7880,7880,7880,0
|
|
20230922,103900,39270620,7880,7880,7880,7880,0
|
|
20230922,103800,39270620,7880,7880,7880,7880,0
|
|
20230922,103700,39270620,7880,7880,7880,7880,0
|
|
20230922,103600,39270620,7880,7880,7880,7880,0
|
|
20230922,103500,39270620,7880,7880,7880,7880,0
|
|
20230922,103400,39270620,7880,7880,7880,7880,0
|
|
20230922,103300,39270620,7880,7880,7880,7880,0
|
|
20230922,103200,39270620,7880,7880,7880,7880,0
|
|
20230922,103100,39270620,7880,7880,7880,7880,0
|
|
20230922,103000,39270620,7880,7880,7880,7880,0
|
|
20230922,102900,39270620,7880,7880,7880,7880,1
|
|
20230922,102800,39262740,7890,7890,7890,7890,0
|
|
20230922,102700,39262740,7890,7880,7890,7880,100
|
|
20230922,102600,38474100,7880,7880,7880,7880,41
|
|
20230922,102500,38151020,7880,7880,7880,7880,59
|
|
20230922,102400,37686100,7880,7880,7880,7880,0
|
|
20230922,102300,37686100,7880,7880,7880,7880,0
|
|
20230922,102200,37686100,7880,7880,7880,7880,0
|
|
20230922,102100,37686100,7880,7880,7880,7880,0
|
|
20230922,102000,37686100,7880,7880,7880,7880,0
|
|
20230922,101900,37686100,7880,7880,7880,7880,0
|
|
20230922,101800,37686100,7880,7880,7880,7880,0
|
|
20230922,101700,37686100,7880,7880,7880,7880,4
|
|
20230922,101600,37654580,7880,7870,7880,7870,132
|
|
20230922,101500,36615710,7870,7870,7870,7870,0
|
|
20230922,101400,36615710,7870,7870,7870,7870,2
|
|
20230922,101300,36599970,7870,7870,7870,7870,0
|
|
20230922,101200,36599970,7870,7870,7870,7870,0
|
|
20230922,101100,36599970,7870,7870,7870,7870,0
|
|
20230922,101000,36599970,7870,7870,7870,7870,8
|
|
20230922,100900,36537010,7880,7880,7880,7880,10
|
|
20230922,100800,36458210,7850,7860,7860,7850,125
|
|
20230922,100700,35476950,7860,7860,7860,7860,1
|
|
20230922,100600,35469090,7860,7860,7860,7860,7
|
|
20230922,100500,35414070,7850,7860,7860,7850,126
|
|
20230922,100400,34424920,7860,7860,7860,7860,0
|
|
20230922,100300,34424920,7860,7860,7860,7860,0
|
|
20230922,100200,34424920,7860,7860,7860,7860,16
|
|
20230922,100100,34299160,7870,7870,7870,7870,9
|
|
20230922,100000,34228330,7880,7870,7880,7870,50
|
|
20230922,095900,33834630,7870,7870,7870,7870,0
|
|
20230922,095800,33834630,7870,7880,7880,7870,54
|
|
20230922,095700,33409190,7880,7880,7880,7880,8
|
|
20230922,095600,33346150,7880,7880,7880,7870,106
|
|
20230922,095500,32511030,7880,7880,7880,7880,0
|
|
20230922,095400,32511030,7880,7880,7880,7880,0
|
|
20230922,095300,32511030,7880,7880,7880,7880,0
|
|
20230922,095200,32511030,7880,7870,7890,7870,14
|
|
20230922,095100,32400700,7860,7860,7860,7860,0
|
|
20230922,095000,32400700,7860,7860,7860,7850,1067
|
|
20230922,094900,24016360,7870,7870,7870,7870,0
|
|
20230922,094800,24016360,7870,7870,7870,7870,0
|
|
20230922,094700,24016360,7870,7870,7870,7870,0
|
|
20230922,094600,24016360,7870,7870,7870,7870,5
|
|
20230922,094500,23977010,7870,7870,7870,7870,4
|
|
20230922,094400,23945530,7900,7900,7900,7900,0
|
|
20230922,094300,23945530,7900,7900,7900,7900,0
|
|
20230922,094200,23945530,7900,7900,7900,7900,0
|
|
20230922,094100,23945530,7900,7900,7900,7900,0
|
|
20230922,094000,23945530,7900,7900,7900,7900,0
|
|
20230922,093900,23945530,7900,7900,7900,7900,0
|
|
20230922,093800,23945530,7900,7900,7900,7900,0
|
|
20230922,093700,23945530,7900,7900,7900,7900,2
|
|
20230922,093600,23929730,7900,7900,7900,7900,1
|
|
20230922,093500,23921830,7900,7900,7900,7900,21
|
|
20230922,093400,23755930,7900,7890,7900,7890,3
|
|
20230922,093300,23732250,7900,7900,7900,7900,0
|
|
20230922,093200,23732250,7900,7900,7900,7870,23
|
|
20230922,093100,23551150,7900,7890,7900,7890,10
|
|
20230922,093000,23472230,7890,7890,7890,7880,23
|
|
20230922,092900,23290970,7890,7890,7890,7890,10
|
|
20230922,092800,23212070,7890,7890,7890,7890,105
|
|
20230922,092700,22383620,7890,7860,7890,7860,23
|
|
20230922,092600,22202780,7910,7910,7910,7910,0
|
|
20230922,092500,22202780,7910,7910,7910,7910,53
|
|
20230922,092400,21783550,7920,7870,7920,7870,62
|
|
20230922,092300,21293170,7860,7860,7860,7860,1223
|
|
20230922,092200,11680390,7860,7860,7860,7860,0
|
|
20230922,092100,11680390,7860,7860,7860,7860,2
|
|
20230922,092000,11664670,7860,7850,7860,7850,78
|
|
20230922,091900,11052320,7850,7850,7850,7850,19
|
|
20230922,091800,10903170,7850,7850,7850,7850,0
|
|
20230922,091700,10903170,7850,7850,7850,7850,5
|
|
20230922,091600,10863920,7850,7850,7850,7850,6
|
|
20230922,091500,10816820,7850,7840,7850,7840,105
|
|
20230922,091400,9993170,7830,7830,7830,7830,10
|
|
20230922,091300,9914870,7830,7830,7830,7830,23
|
|
20230922,091200,9734780,7850,7840,7850,7840,23
|
|
20230922,091100,9554340,7840,7840,7840,7840,14
|
|
20230922,091000,9444580,7840,7850,7850,7840,16
|
|
20230922,090900,9319030,7850,7850,7850,7850,10
|
|
20230922,090800,9240530,7850,7850,7850,7850,5
|
|
20230922,090700,9201280,7850,7850,7850,7850,0
|
|
20230922,090600,9201280,7850,7850,7850,7850,0
|
|
20230922,090500,9201280,7850,7850,7850,7850,0
|
|
20230922,090400,9201280,7850,7850,7850,7850,0
|
|
20230922,090300,9201280,7850,7840,7860,7840,26
|
|
20230922,090200,8997400,7850,7850,7850,7850,0
|
|
20230922,090100,8997400,7850,7850,7850,7850,0
|
|
20230922,090000,8997400,7850,7810,7850,7810,1152
|