613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191000,145103350,7810,7810,7810,7810,281
|
|
20230925,190900,145103350,7810,7810,7810,7810,0
|
|
20230925,190800,145103350,7810,7810,7810,7810,0
|
|
20230925,190700,145103350,7810,7810,7810,7810,0
|
|
20230925,190600,145103350,7810,7810,7810,7810,0
|
|
20230925,190500,145103350,7810,7810,7810,7810,0
|
|
20230925,190400,145103350,7810,7810,7810,7810,0
|
|
20230925,190300,145103350,7810,7810,7810,7810,0
|
|
20230925,190200,145103350,7810,7810,7810,7810,0
|
|
20230925,190100,145103350,7810,7810,7810,7810,0
|
|
20230925,190000,145103350,7810,7810,7810,7810,0
|
|
20230925,185900,145103350,7810,7810,7810,7810,0
|
|
20230925,185800,145103350,7810,7810,7810,7810,0
|
|
20230925,185700,145103350,7810,7810,7810,7810,0
|
|
20230925,185600,145103350,7810,7810,7810,7810,0
|
|
20230925,185500,145103350,7810,7810,7810,7810,0
|
|
20230925,185400,145103350,7810,7810,7810,7810,0
|
|
20230925,185300,145103350,7810,7810,7810,7810,0
|
|
20230925,185200,145103350,7810,7810,7810,7810,0
|
|
20230925,185100,145103350,7810,7810,7810,7810,0
|
|
20230925,185000,145103350,7810,7810,7810,7810,0
|
|
20230925,184900,145103350,7810,7810,7810,7810,0
|
|
20230925,184800,145103350,7810,7810,7810,7810,0
|
|
20230925,184700,145103350,7810,7810,7810,7810,0
|
|
20230925,184600,145103350,7810,7810,7810,7810,0
|
|
20230925,184500,145103350,7810,7810,7810,7810,0
|
|
20230925,184400,145103350,7810,7810,7810,7810,0
|
|
20230925,184300,145103350,7810,7810,7810,7810,0
|
|
20230925,184200,145103350,7810,7810,7810,7810,0
|
|
20230925,184100,145103350,7810,7810,7810,7810,0
|
|
20230925,184000,145103350,7810,7810,7810,7810,281
|
|
20230925,183900,145103350,7810,7810,7810,7810,0
|
|
20230925,183800,145103350,7810,7810,7810,7810,0
|
|
20230925,183700,145103350,7810,7810,7810,7810,0
|
|
20230925,183600,145103350,7810,7810,7810,7810,0
|
|
20230925,183500,145103350,7810,7810,7810,7810,0
|
|
20230925,183400,145103350,7810,7810,7810,7810,0
|
|
20230925,183300,145103350,7810,7810,7810,7810,0
|
|
20230925,183200,145103350,7810,7810,7810,7810,0
|
|
20230925,183100,145103350,7810,7810,7810,7810,0
|
|
20230925,183000,145103350,7810,7810,7810,7810,0
|
|
20230925,182900,145103350,7810,7810,7810,7810,0
|
|
20230925,182800,145103350,7810,7810,7810,7810,0
|
|
20230925,182700,145103350,7810,7810,7810,7810,0
|
|
20230925,182600,145103350,7810,7810,7810,7810,0
|
|
20230925,182500,145103350,7810,7810,7810,7810,0
|
|
20230925,182400,145103350,7810,7810,7810,7810,0
|
|
20230925,182300,145103350,7810,7810,7810,7810,0
|
|
20230925,182200,145103350,7810,7810,7810,7810,0
|
|
20230925,182100,145103350,7810,7810,7810,7810,0
|
|
20230925,182000,145103350,7810,7810,7810,7810,0
|
|
20230925,181900,145103350,7810,7810,7810,7810,0
|
|
20230925,181800,145103350,7810,7810,7810,7810,0
|
|
20230925,181700,145103350,7810,7810,7810,7810,0
|
|
20230925,181600,145103350,7810,7810,7810,7810,0
|
|
20230925,181500,145103350,7810,7810,7810,7810,0
|
|
20230925,181400,145103350,7810,7810,7810,7810,0
|
|
20230925,181300,145103350,7810,7810,7810,7810,0
|
|
20230925,181200,145103350,7810,7810,7810,7810,0
|
|
20230925,181100,145103350,7810,7810,7810,7810,0
|
|
20230925,181000,145103350,7810,7810,7810,7810,281
|
|
20230925,180900,145103350,7810,7810,7810,7810,0
|
|
20230925,180800,145103350,7810,7810,7810,7810,0
|
|
20230925,180700,145103350,7810,7810,7810,7810,0
|
|
20230925,180600,145103350,7810,7810,7810,7810,0
|
|
20230925,180500,145103350,7810,7810,7810,7810,0
|
|
20230925,180400,145103350,7810,7810,7810,7810,0
|
|
20230925,180300,145103350,7810,7810,7810,7810,0
|
|
20230925,180200,145103350,7810,7810,7810,7810,0
|
|
20230925,180100,145103350,7810,7810,7810,7810,0
|
|
20230925,180000,145103350,7810,7810,7810,7810,0
|
|
20230925,175900,145103350,7810,7810,7810,7810,0
|
|
20230925,175800,145103350,7810,7810,7810,7810,0
|
|
20230925,175700,145103350,7810,7810,7810,7810,0
|
|
20230925,175600,145103350,7810,7810,7810,7810,0
|
|
20230925,175500,145103350,7810,7810,7810,7810,0
|
|
20230925,175400,145103350,7810,7810,7810,7810,0
|
|
20230925,175300,145103350,7810,7810,7810,7810,0
|
|
20230925,175200,145103350,7810,7810,7810,7810,0
|
|
20230925,175100,145103350,7810,7810,7810,7810,0
|
|
20230925,175000,145103350,7810,7810,7810,7810,0
|
|
20230925,174900,145103350,7810,7810,7810,7810,0
|
|
20230925,174800,145103350,7810,7810,7810,7810,0
|
|
20230925,174700,145103350,7810,7810,7810,7810,0
|
|
20230925,174600,145103350,7810,7810,7810,7810,0
|
|
20230925,174500,145103350,7810,7810,7810,7810,0
|
|
20230925,174400,145103350,7810,7810,7810,7810,0
|
|
20230925,174300,145103350,7810,7810,7810,7810,0
|
|
20230925,174200,145103350,7810,7810,7810,7810,0
|
|
20230925,174100,145103350,7810,7810,7810,7810,0
|
|
20230925,174000,145103350,7810,7810,7810,7810,281
|
|
20230925,173900,145103350,7810,7810,7810,7810,0
|
|
20230925,173800,145103350,7810,7810,7810,7810,0
|
|
20230925,173700,145103350,7810,7810,7810,7810,0
|
|
20230925,173600,145103350,7810,7810,7810,7810,0
|
|
20230925,173500,145103350,7810,7810,7810,7810,0
|
|
20230925,173400,145103350,7810,7810,7810,7810,0
|
|
20230925,173300,145103350,7810,7810,7810,7810,0
|
|
20230925,173200,145103350,7810,7810,7810,7810,0
|
|
20230925,173100,145103350,7810,7810,7810,7810,0
|
|
20230925,173000,145103350,7810,7810,7810,7810,0
|
|
20230925,172900,145103350,7810,7810,7810,7810,0
|
|
20230925,172800,145103350,7810,7810,7810,7810,0
|
|
20230925,172700,145103350,7810,7810,7810,7810,0
|
|
20230925,172600,145103350,7810,7810,7810,7810,0
|
|
20230925,172500,145103350,7810,7810,7810,7810,0
|
|
20230925,172400,145103350,7810,7810,7810,7810,0
|
|
20230925,172300,145103350,7810,7810,7810,7810,0
|
|
20230925,172200,145103350,7810,7810,7810,7810,0
|
|
20230925,172100,145103350,7810,7810,7810,7810,0
|
|
20230925,172000,145103350,7810,7810,7810,7810,0
|
|
20230925,171900,145103350,7810,7810,7810,7810,0
|
|
20230925,171800,145103350,7810,7810,7810,7810,0
|
|
20230925,171700,145103350,7810,7810,7810,7810,0
|
|
20230925,171600,145103350,7810,7810,7810,7810,0
|
|
20230925,171500,145103350,7810,7810,7810,7810,0
|
|
20230925,171400,145103350,7810,7810,7810,7810,0
|
|
20230925,171300,145103350,7810,7810,7810,7810,0
|
|
20230925,171200,145103350,7810,7810,7810,7810,0
|
|
20230925,171100,145103350,7810,7810,7810,7810,0
|
|
20230925,171000,145103350,7810,7810,7810,7810,281
|
|
20230925,170900,145103350,7810,7810,7810,7810,0
|
|
20230925,170800,145103350,7810,7810,7810,7810,0
|
|
20230925,170700,145103350,7810,7810,7810,7810,0
|
|
20230925,170600,145103350,7810,7810,7810,7810,0
|
|
20230925,170500,145103350,7810,7810,7810,7810,0
|
|
20230925,170400,145103350,7810,7810,7810,7810,0
|
|
20230925,170300,145103350,7810,7810,7810,7810,0
|
|
20230925,170200,145103350,7810,7810,7810,7810,0
|
|
20230925,170100,145103350,7810,7810,7810,7810,0
|
|
20230925,170000,145103350,7810,7810,7810,7810,0
|
|
20230925,165900,145103350,7810,7810,7810,7810,0
|
|
20230925,165800,145103350,7810,7810,7810,7810,0
|
|
20230925,165700,145103350,7810,7810,7810,7810,0
|
|
20230925,165600,145103350,7810,7810,7810,7810,0
|
|
20230925,165500,145103350,7810,7810,7810,7810,0
|
|
20230925,165400,145103350,7810,7810,7810,7810,0
|
|
20230925,165300,145103350,7810,7810,7810,7810,0
|
|
20230925,165200,145103350,7810,7810,7810,7810,0
|
|
20230925,165100,145103350,7810,7810,7810,7810,0
|
|
20230925,165000,145103350,7810,7810,7810,7810,0
|
|
20230925,164900,145103350,7810,7810,7810,7810,0
|
|
20230925,164800,145103350,7810,7810,7810,7810,0
|
|
20230925,164700,145103350,7810,7810,7810,7810,0
|
|
20230925,164600,145103350,7810,7810,7810,7810,0
|
|
20230925,164500,145103350,7810,7810,7810,7810,0
|
|
20230925,164400,145103350,7810,7810,7810,7810,0
|
|
20230925,164300,145103350,7810,7810,7810,7810,0
|
|
20230925,164200,145103350,7810,7810,7810,7810,0
|
|
20230925,164100,145103350,7810,7810,7810,7810,0
|
|
20230925,164000,145103350,7810,7810,7810,7810,281
|
|
20230925,163900,145103350,7810,7810,7810,7810,0
|
|
20230925,163800,145103350,7810,7810,7810,7810,0
|
|
20230925,163700,145103350,7810,7810,7810,7810,0
|
|
20230925,163600,145103350,7810,7810,7810,7810,0
|
|
20230925,163500,145103350,7810,7810,7810,7810,0
|
|
20230925,163400,145103350,7810,7810,7810,7810,0
|
|
20230925,163300,145103350,7810,7810,7810,7810,0
|
|
20230925,163200,145103350,7810,7810,7810,7810,0
|
|
20230925,163100,145103350,7810,7810,7810,7810,0
|
|
20230925,163000,145103350,7810,7810,7810,7810,0
|
|
20230925,162900,145103350,7810,7810,7810,7810,0
|
|
20230925,162800,145103350,7810,7810,7810,7810,0
|
|
20230925,162700,145103350,7810,7810,7810,7810,0
|
|
20230925,162600,145103350,7810,7810,7810,7810,0
|
|
20230925,162500,145103350,7810,7810,7810,7810,0
|
|
20230925,162400,145103350,7810,7810,7810,7810,0
|
|
20230925,162300,145103350,7810,7810,7810,7810,0
|
|
20230925,162200,145103350,7810,7810,7810,7810,0
|
|
20230925,162100,145103350,7810,7810,7810,7810,0
|
|
20230925,162000,145103350,7810,7810,7810,7810,0
|
|
20230925,161900,145103350,7810,7810,7810,7810,0
|
|
20230925,161800,145103350,7810,7810,7810,7810,0
|
|
20230925,161700,145103350,7810,7810,7810,7810,0
|
|
20230925,161600,145103350,7810,7810,7810,7810,0
|
|
20230925,161500,145103350,7810,7810,7810,7810,0
|
|
20230925,161400,145103350,7810,7810,7810,7810,0
|
|
20230925,161300,145103350,7810,7810,7810,7810,0
|
|
20230925,161200,145103350,7810,7810,7810,7810,0
|
|
20230925,161100,145103350,7810,7810,7810,7810,0
|
|
20230925,161000,145103350,7810,7810,7810,7810,281
|
|
20230925,160900,145103350,7810,7810,7810,7810,0
|
|
20230925,160800,145103350,7810,7810,7810,7810,0
|
|
20230925,160700,145103350,7810,7810,7810,7810,0
|
|
20230925,160600,145103350,7810,7810,7810,7810,0
|
|
20230925,160500,145103350,7810,7810,7810,7810,0
|
|
20230925,160400,145103350,7810,7810,7810,7810,0
|
|
20230925,160300,145103350,7810,7810,7810,7810,0
|
|
20230925,160200,145103350,7810,7810,7810,7810,0
|
|
20230925,160100,145103350,7810,7810,7810,7810,0
|
|
20230925,160000,145103350,7810,7810,7810,7810,0
|
|
20230925,155900,145103350,7810,7810,7810,7810,0
|
|
20230925,155800,145103350,7810,7810,7810,7810,0
|
|
20230925,155700,145103350,7810,7810,7810,7810,0
|
|
20230925,155600,145103350,7810,7810,7810,7810,0
|
|
20230925,155500,145103350,7810,7810,7810,7810,0
|
|
20230925,155400,145103350,7810,7810,7810,7810,0
|
|
20230925,155300,145103350,7810,7810,7810,7810,0
|
|
20230925,155200,145103350,7810,7810,7810,7810,0
|
|
20230925,155100,145103350,7810,7810,7810,7810,0
|
|
20230925,155000,145103350,7810,7810,7810,7810,0
|
|
20230925,154900,145103350,7810,7810,7810,7810,0
|
|
20230925,154800,145103350,7810,7810,7810,7810,0
|
|
20230925,154700,145103350,7810,7810,7810,7810,0
|
|
20230925,154600,145103350,7810,7810,7810,7810,0
|
|
20230925,154500,145103350,7810,7810,7810,7810,0
|
|
20230925,154400,145103350,7810,7810,7810,7810,0
|
|
20230925,154300,145103350,7810,7810,7810,7810,0
|
|
20230925,154200,145103350,7810,7810,7810,7810,0
|
|
20230925,154100,145103350,7810,7810,7810,7810,0
|
|
20230925,154000,145103350,7810,7810,7810,7810,281
|
|
20230925,153900,145103350,7810,7810,7810,7810,0
|
|
20230925,153800,145103350,7810,7810,7810,7810,0
|
|
20230925,153700,145103350,7810,7810,7810,7810,0
|
|
20230925,153600,145103350,7810,7810,7810,7810,0
|
|
20230925,153500,145103350,7810,7810,7810,7810,0
|
|
20230925,153400,145103350,7810,7810,7810,7810,0
|
|
20230925,153300,145103350,7810,7810,7810,7810,0
|
|
20230925,153200,145103350,7810,7810,7810,7810,0
|
|
20230925,153100,145103350,7810,7810,7810,7810,0
|
|
20230925,153000,145103350,7810,7810,7810,7810,281
|
|
20230925,152900,142908740,7800,7800,7800,7800,0
|
|
20230925,152800,142908740,7800,7800,7800,7800,0
|
|
20230925,152700,142908740,7800,7800,7800,7800,0
|
|
20230925,152600,142908740,7800,7800,7800,7800,0
|
|
20230925,152500,142908740,7800,7800,7800,7800,0
|
|
20230925,152400,142908740,7800,7800,7800,7800,0
|
|
20230925,152300,142908740,7800,7800,7800,7800,0
|
|
20230925,152200,142908740,7800,7800,7800,7800,0
|
|
20230925,152100,142908740,7800,7800,7800,7800,0
|
|
20230925,152000,142908740,7800,7800,7800,7800,0
|
|
20230925,151900,142908740,7800,7800,7800,7800,32
|
|
20230925,151800,142659140,7770,7770,7770,7770,10
|
|
20230925,151700,142581440,7760,7780,7780,7760,228
|
|
20230925,151600,140810130,7780,7780,7780,7780,62
|
|
20230925,151500,140327770,7780,7780,7780,7780,0
|
|
20230925,151400,140327770,7780,7780,7780,7780,126
|
|
20230925,151300,139347490,7780,7780,7780,7770,289
|
|
20230925,151200,137100920,7800,7800,7800,7800,0
|
|
20230925,151100,137100920,7800,7800,7800,7800,20
|
|
20230925,151000,136944920,7800,7800,7800,7800,0
|
|
20230925,150900,136944920,7800,7800,7800,7800,50
|
|
20230925,150800,136554920,7780,7780,7780,7780,1
|
|
20230925,150700,136547140,7780,7780,7780,7780,50
|
|
20230925,150600,136158140,7800,7800,7800,7800,1
|
|
20230925,150500,136150340,7810,7800,7810,7800,3
|
|
20230925,150400,136126920,7780,7780,7780,7780,16
|
|
20230925,150300,136002440,7780,7780,7780,7780,1
|
|
20230925,150200,135994660,7780,7780,7780,7780,82
|
|
20230925,150100,135356700,7770,7780,7780,7770,348
|
|
20230925,150000,132651390,7810,7780,7810,7780,105
|
|
20230925,145900,131834370,7810,7810,7810,7810,0
|
|
20230925,145800,131834370,7810,7810,7810,7810,0
|
|
20230925,145700,131834370,7810,7810,7810,7810,3
|
|
20230925,145600,131810940,7770,7770,7770,7770,0
|
|
20230925,145500,131810940,7770,7770,7770,7770,0
|
|
20230925,145400,131810940,7770,7770,7770,7770,0
|
|
20230925,145300,131810940,7770,7770,7770,7770,0
|
|
20230925,145200,131810940,7770,7800,7800,7770,4011
|
|
20230925,145100,100638480,7800,7800,7800,7800,0
|
|
20230925,145000,100638480,7800,7800,7800,7800,0
|
|
20230925,144900,100638480,7800,7800,7800,7800,0
|
|
20230925,144800,100638480,7800,7800,7800,7800,0
|
|
20230925,144700,100638480,7800,7800,7800,7800,0
|
|
20230925,144600,100638480,7800,7800,7800,7800,0
|
|
20230925,144500,100638480,7800,7800,7800,7800,0
|
|
20230925,144400,100638480,7800,7800,7800,7800,44
|
|
20230925,144300,100295280,7810,7810,7810,7810,0
|
|
20230925,144200,100295280,7810,7810,7810,7810,0
|
|
20230925,144100,100295280,7810,7810,7810,7810,0
|
|
20230925,144000,100295280,7810,7810,7810,7810,0
|
|
20230925,143900,100295280,7810,7810,7810,7810,0
|
|
20230925,143800,100295280,7810,7810,7810,7810,20
|
|
20230925,143700,100139080,7810,7810,7810,7810,31
|
|
20230925,143600,99896970,7780,7780,7780,7780,0
|
|
20230925,143500,99896970,7780,7780,7780,7780,0
|
|
20230925,143400,99896970,7780,7780,7780,7780,0
|
|
20230925,143300,99896970,7780,7780,7780,7780,0
|
|
20230925,143200,99896970,7780,7780,7780,7780,100
|
|
20230925,143100,99118970,7800,7800,7800,7800,0
|
|
20230925,143000,99118970,7800,7800,7800,7800,40
|
|
20230925,142900,98806970,7800,7800,7800,7800,1
|
|
20230925,142800,98799170,7800,7800,7800,7800,20
|
|
20230925,142700,98643170,7790,7790,7790,7790,0
|
|
20230925,142600,98643170,7790,7790,7790,7790,2
|
|
20230925,142500,98627590,7800,7800,7800,7800,0
|
|
20230925,142400,98627590,7800,7800,7800,7800,0
|
|
20230925,142300,98627590,7800,7800,7800,7800,0
|
|
20230925,142200,98627590,7800,7800,7800,7800,0
|
|
20230925,142100,98627590,7800,7800,7800,7800,0
|
|
20230925,142000,98627590,7800,7800,7800,7800,0
|
|
20230925,141900,98627590,7800,7800,7800,7800,0
|
|
20230925,141800,98627590,7800,7800,7800,7800,0
|
|
20230925,141700,98627590,7800,7800,7800,7800,0
|
|
20230925,141600,98627590,7800,7800,7800,7800,1
|
|
20230925,141500,98619790,7770,7770,7770,7770,0
|
|
20230925,141400,98619790,7770,7770,7770,7770,0
|
|
20230925,141300,98619790,7770,7770,7770,7770,0
|
|
20230925,141200,98619790,7770,7770,7770,7770,0
|
|
20230925,141100,98619790,7770,7780,7780,7770,300
|
|
20230925,141000,96287470,7780,7780,7780,7780,0
|
|
20230925,140900,96287470,7780,7780,7780,7780,0
|
|
20230925,140800,96287470,7780,7790,7790,7780,100
|
|
20230925,140700,95509460,7800,7800,7800,7800,0
|
|
20230925,140600,95509460,7800,7800,7800,7800,0
|
|
20230925,140500,95509460,7800,7800,7800,7800,0
|
|
20230925,140400,95509460,7800,7800,7800,7800,0
|
|
20230925,140300,95509460,7800,7800,7800,7800,0
|
|
20230925,140200,95509460,7800,7800,7800,7800,0
|
|
20230925,140100,95509460,7800,7800,7800,7800,0
|
|
20230925,140000,95509460,7800,7800,7800,7800,0
|
|
20230925,135900,95509460,7800,7800,7800,7800,0
|
|
20230925,135800,95509460,7800,7800,7800,7780,185
|
|
20230925,135700,94066480,7780,7790,7790,7780,1000
|
|
20230925,135600,86285960,7800,7800,7800,7800,0
|
|
20230925,135500,86285960,7800,7800,7800,7800,0
|
|
20230925,135400,86285960,7800,7800,7800,7800,0
|
|
20230925,135300,86285960,7800,7800,7800,7800,0
|
|
20230925,135200,86285960,7800,7800,7800,7800,1
|
|
20230925,135100,86278160,7800,7800,7800,7790,5
|
|
20230925,135000,86239180,7800,7800,7800,7800,2
|
|
20230925,134900,86223580,7800,7800,7800,7800,0
|
|
20230925,134800,86223580,7800,7800,7800,7800,0
|
|
20230925,134700,86223580,7800,7800,7800,7800,0
|
|
20230925,134600,86223580,7800,7800,7800,7800,0
|
|
20230925,134500,86223580,7800,7800,7800,7800,0
|
|
20230925,134400,86223580,7800,7800,7800,7800,3
|
|
20230925,134300,86200180,7800,7810,7810,7800,13
|
|
20230925,134200,86098710,7810,7810,7810,7810,5
|
|
20230925,134100,86059660,7810,7810,7810,7810,10
|
|
20230925,134000,85981560,7810,7810,7810,7810,24
|
|
20230925,133900,85794120,7810,7810,7810,7810,0
|
|
20230925,133800,85794120,7810,7810,7810,7810,60
|
|
20230925,133700,85325520,7820,7830,7830,7820,26
|
|
20230925,133600,85122170,7780,7780,7780,7780,3
|
|
20230925,133500,85098830,7770,7770,7770,7770,0
|
|
20230925,133400,85098830,7770,7770,7770,7770,0
|
|
20230925,133300,85098830,7770,7830,7830,7770,19
|
|
20230925,133200,84950990,7830,7830,7830,7830,0
|
|
20230925,133100,84950990,7830,7830,7830,7830,0
|
|
20230925,133000,84950990,7830,7830,7830,7830,0
|
|
20230925,132900,84950990,7830,7830,7830,7830,0
|
|
20230925,132800,84950990,7830,7830,7830,7830,1
|
|
20230925,132700,84943160,7770,7810,7810,7770,1400
|
|
20230925,132600,74044170,7800,7800,7800,7800,0
|
|
20230925,132500,74044170,7800,7810,7810,7800,800
|
|
20230925,132400,67802820,7810,7810,7810,7810,0
|
|
20230925,132300,67802820,7810,7810,7810,7810,0
|
|
20230925,132200,67802820,7810,7810,7810,7810,0
|
|
20230925,132100,67802820,7810,7810,7810,7810,18
|
|
20230925,132000,67662240,7800,7800,7800,7800,0
|
|
20230925,131900,67662240,7800,7830,7830,7800,107
|
|
20230925,131800,66825600,7820,7830,7830,7820,15
|
|
20230925,131700,66708290,7820,7820,7820,7820,0
|
|
20230925,131600,66708290,7820,7820,7820,7820,0
|
|
20230925,131500,66708290,7820,7820,7820,7820,0
|
|
20230925,131400,66708290,7820,7820,7820,7820,0
|
|
20230925,131300,66708290,7820,7820,7820,7820,0
|
|
20230925,131200,66708290,7820,7820,7820,7820,76
|
|
20230925,131100,66113970,7820,7820,7820,7820,133
|
|
20230925,131000,65073910,7800,7800,7800,7800,0
|
|
20230925,130900,65073910,7800,7800,7800,7800,0
|
|
20230925,130800,65073910,7800,7800,7800,7800,0
|
|
20230925,130700,65073910,7800,7800,7800,7800,0
|
|
20230925,130600,65073910,7800,7800,7800,7800,0
|
|
20230925,130500,65073910,7800,7800,7800,7800,0
|
|
20230925,130400,65073910,7800,7800,7800,7800,0
|
|
20230925,130300,65073910,7800,7800,7800,7800,0
|
|
20230925,130200,65073910,7800,7800,7800,7800,0
|
|
20230925,130100,65073910,7800,7800,7800,7800,4
|
|
20230925,130000,65042710,7800,7800,7800,7800,0
|
|
20230925,125900,65042710,7800,7800,7800,7800,620
|
|
20230925,125800,60206710,7810,7810,7810,7810,104
|
|
20230925,125700,59394470,7830,7830,7830,7830,0
|
|
20230925,125600,59394470,7830,7830,7830,7830,10
|
|
20230925,125500,59316170,7830,7830,7830,7830,0
|
|
20230925,125400,59316170,7830,7830,7830,7830,0
|
|
20230925,125300,59316170,7830,7830,7830,7830,30
|
|
20230925,125200,59081270,7830,7830,7830,7830,0
|
|
20230925,125100,59081270,7830,7830,7830,7830,0
|
|
20230925,125000,59081270,7830,7810,7830,7810,2
|
|
20230925,124900,59065630,7830,7830,7830,7830,0
|
|
20230925,124800,59065630,7830,7830,7830,7830,0
|
|
20230925,124700,59065630,7830,7830,7830,7830,0
|
|
20230925,124600,59065630,7830,7830,7830,7830,0
|
|
20230925,124500,59065630,7830,7830,7830,7830,0
|
|
20230925,124400,59065630,7830,7830,7830,7830,0
|
|
20230925,124300,59065630,7830,7830,7830,7830,0
|
|
20230925,124200,59065630,7830,7830,7830,7830,0
|
|
20230925,124100,59065630,7830,7820,7830,7820,2
|
|
20230925,124000,59049980,7810,7810,7810,7810,0
|
|
20230925,123900,59049980,7810,7810,7810,7810,0
|
|
20230925,123800,59049980,7810,7810,7810,7810,300
|
|
20230925,123700,56706980,7820,7820,7820,7820,54
|
|
20230925,123600,56284700,7830,7830,7830,7830,11
|
|
20230925,123500,56198570,7800,7800,7800,7800,0
|
|
20230925,123400,56198570,7800,7800,7800,7800,0
|
|
20230925,123300,56198570,7800,7800,7800,7800,0
|
|
20230925,123200,56198570,7800,7800,7800,7800,0
|
|
20230925,123100,56198570,7800,7810,7810,7800,25
|
|
20230925,123000,56003480,7810,7810,7810,7810,0
|
|
20230925,122900,56003480,7810,7810,7810,7810,241
|
|
20230925,122800,54121270,7810,7810,7810,7810,0
|
|
20230925,122700,54121270,7810,7810,7810,7810,1
|
|
20230925,122600,54113460,7810,7810,7810,7810,0
|
|
20230925,122500,54113460,7810,7810,7810,7810,0
|
|
20230925,122400,54113460,7810,7810,7810,7810,0
|
|
20230925,122300,54113460,7810,7810,7810,7810,62
|
|
20230925,122200,53629240,7800,7800,7800,7800,44
|
|
20230925,122100,53286040,7800,7800,7800,7800,0
|
|
20230925,122000,53286040,7800,7800,7800,7800,0
|
|
20230925,121900,53286040,7800,7800,7800,7800,0
|
|
20230925,121800,53286040,7800,7800,7800,7800,0
|
|
20230925,121700,53286040,7800,7800,7800,7800,0
|
|
20230925,121600,53286040,7800,7800,7800,7800,0
|
|
20230925,121500,53286040,7800,7800,7800,7800,0
|
|
20230925,121400,53286040,7800,7800,7800,7800,0
|
|
20230925,121300,53286040,7800,7800,7800,7800,0
|
|
20230925,121200,53286040,7800,7800,7800,7800,4
|
|
20230925,121100,53254840,7810,7810,7810,7810,2
|
|
20230925,121000,53239220,7810,7800,7810,7800,133
|
|
20230925,120900,52201790,7810,7810,7810,7810,10
|
|
20230925,120800,52123690,7810,7810,7810,7810,5
|
|
20230925,120700,52084640,7810,7810,7810,7810,0
|
|
20230925,120600,52084640,7810,7810,7810,7810,0
|
|
20230925,120500,52084640,7810,7810,7810,7810,0
|
|
20230925,120400,52084640,7810,7810,7810,7810,6
|
|
20230925,120300,52037780,7810,7810,7810,7810,0
|
|
20230925,120200,52037780,7810,7810,7810,7810,3
|
|
20230925,120100,52014350,7810,7800,7810,7800,7
|
|
20230925,120000,51959740,7810,7810,7810,7800,177
|
|
20230925,115900,50577430,7830,7830,7830,7830,0
|
|
20230925,115800,50577430,7830,7830,7830,7830,1
|
|
20230925,115700,50569600,7810,7810,7810,7810,0
|
|
20230925,115600,50569600,7810,7810,7810,7810,0
|
|
20230925,115500,50569600,7810,7810,7810,7810,0
|
|
20230925,115400,50569600,7810,7810,7810,7810,0
|
|
20230925,115300,50569600,7810,7810,7810,7810,0
|
|
20230925,115200,50569600,7810,7810,7810,7810,0
|
|
20230925,115100,50569600,7810,7820,7820,7810,4
|
|
20230925,115000,50538340,7820,7810,7820,7810,53
|
|
20230925,114900,50123930,7820,7810,7820,7810,3
|
|
20230925,114800,50100490,7810,7790,7820,7790,69
|
|
20230925,114700,49562430,7800,7800,7800,7800,8
|
|
20230925,114600,49500030,7810,7810,7810,7810,1
|
|
20230925,114500,49492220,7810,7810,7810,7810,1
|
|
20230925,114400,49484410,7820,7820,7820,7820,0
|
|
20230925,114300,49484410,7820,7820,7820,7820,0
|
|
20230925,114200,49484410,7820,7820,7820,7820,0
|
|
20230925,114100,49484410,7820,7800,7820,7800,21
|
|
20230925,114000,49320550,7820,7820,7820,7820,0
|
|
20230925,113900,49320550,7820,7820,7820,7820,0
|
|
20230925,113800,49320550,7820,7820,7820,7820,0
|
|
20230925,113700,49320550,7820,7820,7820,7820,35
|
|
20230925,113600,49046850,7830,7830,7830,7830,0
|
|
20230925,113500,49046850,7830,7830,7830,7830,0
|
|
20230925,113400,49046850,7830,7830,7830,7830,0
|
|
20230925,113300,49046850,7830,7830,7830,7830,0
|
|
20230925,113200,49046850,7830,7830,7830,7830,0
|
|
20230925,113100,49046850,7830,7830,7830,7830,0
|
|
20230925,113000,49046850,7830,7830,7830,7830,0
|
|
20230925,112900,49046850,7830,7830,7830,7830,0
|
|
20230925,112800,49046850,7830,7830,7830,7830,0
|
|
20230925,112700,49046850,7830,7830,7830,7830,0
|
|
20230925,112600,49046850,7830,7830,7830,7830,0
|
|
20230925,112500,49046850,7830,7830,7830,7830,0
|
|
20230925,112400,49046850,7830,7830,7830,7830,0
|
|
20230925,112300,49046850,7830,7830,7830,7830,0
|
|
20230925,112200,49046850,7830,7820,7830,7820,117
|
|
20230925,112100,48131720,7820,7800,7820,7800,25
|
|
20230925,112000,47936700,7830,7830,7830,7830,0
|
|
20230925,111900,47936700,7830,7830,7830,7830,0
|
|
20230925,111800,47936700,7830,7830,7830,7830,0
|
|
20230925,111700,47936700,7830,7830,7830,7830,0
|
|
20230925,111600,47936700,7830,7800,7830,7800,192
|
|
20230925,111500,46438980,7780,7780,7780,7780,0
|
|
20230925,111400,46438980,7780,7780,7780,7780,0
|
|
20230925,111300,46438980,7780,7780,7780,7780,96
|
|
20230925,111200,45692100,7790,7790,7790,7790,51
|
|
20230925,111100,45294810,7800,7800,7800,7800,0
|
|
20230925,111000,45294810,7800,7800,7800,7800,3
|
|
20230925,110900,45271410,7800,7800,7800,7790,283
|
|
20230925,110800,43065730,7830,7830,7830,7830,0
|
|
20230925,110700,43065730,7830,7800,7830,7800,107
|
|
20230925,110600,42231040,7800,7800,7800,7800,0
|
|
20230925,110500,42231040,7800,7800,7800,7800,0
|
|
20230925,110400,42231040,7800,7800,7800,7800,0
|
|
20230925,110300,42231040,7800,7800,7800,7800,0
|
|
20230925,110200,42231040,7800,7800,7800,7800,127
|
|
20230925,110100,41240440,7800,7830,7830,7800,1874
|
|
20230925,110000,26621870,7840,7840,7840,7840,0
|
|
20230925,105900,26621870,7840,7840,7840,7840,0
|
|
20230925,105800,26621870,7840,7840,7840,7840,0
|
|
20230925,105700,26621870,7840,7840,7840,7840,0
|
|
20230925,105600,26621870,7840,7840,7850,7840,9
|
|
20230925,105500,26551300,7840,7840,7840,7840,1
|
|
20230925,105400,26543460,7840,7840,7840,7840,0
|
|
20230925,105300,26543460,7840,7840,7840,7840,3
|
|
20230925,105200,26519940,7840,7840,7840,7840,3
|
|
20230925,105100,26496420,7860,7860,7860,7860,0
|
|
20230925,105000,26496420,7860,7860,7860,7860,0
|
|
20230925,104900,26496420,7860,7860,7860,7860,0
|
|
20230925,104800,26496420,7860,7860,7860,7860,0
|
|
20230925,104700,26496420,7860,7850,7860,7850,2
|
|
20230925,104600,26480710,7840,7840,7840,7840,48
|
|
20230925,104500,26104390,7840,7840,7840,7840,0
|
|
20230925,104400,26104390,7840,7840,7840,7840,0
|
|
20230925,104300,26104390,7840,7840,7840,7840,10
|
|
20230925,104200,26025990,7810,7810,7810,7810,300
|
|
20230925,104100,23682990,7840,7840,7840,7840,0
|
|
20230925,104000,23682990,7840,7840,7840,7840,10
|
|
20230925,103900,23604590,7840,7840,7840,7840,2
|
|
20230925,103800,23588910,7840,7840,7840,7840,2
|
|
20230925,103700,23573230,7840,7820,7840,7810,21
|
|
20230925,103600,23408850,7800,7830,7830,7800,1119
|
|
20230925,103500,14672890,7840,7840,7840,7840,23
|
|
20230925,103400,14492570,7860,7860,7860,7860,0
|
|
20230925,103300,14492570,7860,7860,7860,7860,26
|
|
20230925,103200,14288210,7860,7840,7870,7840,56
|
|
20230925,103100,13848930,7840,7840,7840,7840,236
|
|
20230925,103000,11998690,7870,7870,7870,7870,0
|
|
20230925,102900,11998690,7870,7870,7870,7870,0
|
|
20230925,102800,11998690,7870,7870,7870,7870,0
|
|
20230925,102700,11998690,7870,7870,7870,7870,0
|
|
20230925,102600,11998690,7870,7870,7870,7870,0
|
|
20230925,102500,11998690,7870,7870,7870,7870,1
|
|
20230925,102400,11990820,7870,7870,7870,7870,0
|
|
20230925,102300,11990820,7870,7870,7870,7870,0
|
|
20230925,102200,11990820,7870,7870,7870,7870,0
|
|
20230925,102100,11990820,7870,7870,7870,7870,21
|
|
20230925,102000,11825550,7880,7880,7880,7840,649
|
|
20230925,101900,6723650,7860,7860,7860,7860,34
|
|
20230925,101800,6456410,7870,7870,7870,7870,0
|
|
20230925,101700,6456410,7870,7870,7870,7870,0
|
|
20230925,101600,6456410,7870,7870,7870,7870,0
|
|
20230925,101500,6456410,7870,7870,7870,7870,11
|
|
20230925,101400,6369840,7870,7870,7870,7870,0
|
|
20230925,101300,6369840,7870,7870,7870,7870,3
|
|
20230925,101200,6346230,7890,7890,7890,7890,0
|
|
20230925,101100,6346230,7890,7890,7890,7890,0
|
|
20230925,101000,6346230,7890,7890,7890,7890,0
|
|
20230925,100900,6346230,7890,7890,7890,7890,116
|
|
20230925,100800,5430990,7890,7890,7890,7890,0
|
|
20230925,100700,5430990,7890,7890,7890,7890,0
|
|
20230925,100600,5430990,7890,7890,7890,7890,0
|
|
20230925,100500,5430990,7890,7890,7890,7890,1
|
|
20230925,100400,5423100,7890,7890,7890,7890,0
|
|
20230925,100300,5423100,7890,7890,7890,7890,0
|
|
20230925,100200,5423100,7890,7890,7890,7890,0
|
|
20230925,100100,5423100,7890,7890,7890,7890,0
|
|
20230925,100000,5423100,7890,7890,7890,7890,0
|
|
20230925,095900,5423100,7890,7870,7890,7860,167
|
|
20230925,095800,4108320,7880,7880,7880,7880,0
|
|
20230925,095700,4108320,7880,7880,7880,7880,0
|
|
20230925,095600,4108320,7880,7880,7880,7880,0
|
|
20230925,095500,4108320,7880,7880,7880,7880,0
|
|
20230925,095400,4108320,7880,7880,7880,7880,0
|
|
20230925,095300,4108320,7880,7880,7880,7880,0
|
|
20230925,095200,4108320,7880,7880,7880,7880,0
|
|
20230925,095100,4108320,7880,7880,7880,7880,3
|
|
20230925,095000,4084680,7880,7880,7880,7880,1
|
|
20230925,094900,4076800,7870,7870,7870,7870,0
|
|
20230925,094800,4076800,7870,7870,7870,7870,0
|
|
20230925,094700,4076800,7870,7870,7870,7870,2
|
|
20230925,094600,4061060,7870,7870,7870,7870,0
|
|
20230925,094500,4061060,7870,7880,7880,7850,47
|
|
20230925,094400,3691480,7880,7880,7880,7880,0
|
|
20230925,094300,3691480,7880,7900,7900,7870,54
|
|
20230925,094200,3266090,7900,7900,7900,7900,4
|
|
20230925,094100,3234490,7900,7900,7900,7900,1
|
|
20230925,094000,3226590,7900,7900,7900,7900,3
|
|
20230925,093900,3202890,7900,7890,7900,7890,3
|
|
20230925,093800,3179210,7890,7890,7890,7890,0
|
|
20230925,093700,3179210,7890,7890,7890,7890,1
|
|
20230925,093600,3171320,7900,7900,7900,7900,38
|
|
20230925,093500,2871120,7900,7900,7900,7900,1
|
|
20230925,093400,2863220,7870,7870,7870,7870,0
|
|
20230925,093300,2863220,7870,7870,7870,7870,3
|
|
20230925,093200,2839610,7890,7890,7890,7890,0
|
|
20230925,093100,2839610,7890,7890,7890,7890,0
|
|
20230925,093000,2839610,7890,7890,7890,7890,0
|
|
20230925,092900,2839610,7890,7890,7890,7890,0
|
|
20230925,092800,2839610,7890,7890,7890,7890,0
|
|
20230925,092700,2839610,7890,7890,7890,7890,0
|
|
20230925,092600,2839610,7890,7890,7900,7890,14
|
|
20230925,092500,2729030,7900,7900,7900,7900,0
|
|
20230925,092400,2729030,7900,7880,7900,7870,61
|
|
20230925,092300,2248790,7890,7890,7890,7890,0
|
|
20230925,092200,2248790,7890,7900,7900,7890,9
|
|
20230925,092100,2177710,7890,7890,7890,7890,1
|
|
20230925,092000,2169820,7900,7900,7900,7900,0
|
|
20230925,091900,2169820,7900,7880,7900,7870,19
|
|
20230925,091800,2020190,7910,7910,7910,7910,9
|
|
20230925,091700,1949000,7910,7910,7910,7910,0
|
|
20230925,091600,1949000,7910,7910,7910,7910,0
|
|
20230925,091500,1949000,7910,7910,7910,7910,0
|
|
20230925,091400,1949000,7910,7910,7910,7910,0
|
|
20230925,091300,1949000,7910,7910,7910,7910,0
|
|
20230925,091200,1949000,7910,7910,7910,7910,0
|
|
20230925,091100,1949000,7910,7910,7910,7910,0
|
|
20230925,091000,1949000,7910,7910,7910,7910,1
|
|
20230925,090900,1941090,7870,7890,7890,7870,16
|
|
20230925,090800,1815140,7900,7900,7900,7900,0
|
|
20230925,090700,1815140,7900,7900,7900,7900,0
|
|
20230925,090600,1815140,7900,7900,7910,7900,11
|
|
20230925,090500,1728230,7900,7900,7900,7900,0
|
|
20230925,090400,1728230,7900,7900,7900,7900,22
|
|
20230925,090300,1554430,7900,7900,7900,7900,11
|
|
20230925,090200,1467530,7910,7910,7910,7910,0
|
|
20230925,090100,1467530,7910,7910,7910,7910,5
|
|
20230925,090000,1427980,7910,7920,7920,7880,181
|