612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190900,89215960,7800,7800,7800,7800,85
|
|
20230926,190800,89215960,7800,7800,7800,7800,0
|
|
20230926,190700,89215960,7800,7800,7800,7800,0
|
|
20230926,190600,89215960,7800,7800,7800,7800,0
|
|
20230926,190500,89215960,7800,7800,7800,7800,0
|
|
20230926,190400,89215960,7800,7800,7800,7800,0
|
|
20230926,190300,89215960,7800,7800,7800,7800,0
|
|
20230926,190200,89215960,7800,7800,7800,7800,0
|
|
20230926,190100,89215960,7800,7800,7800,7800,0
|
|
20230926,190000,89215960,7800,7800,7800,7800,0
|
|
20230926,185900,89215960,7800,7800,7800,7800,0
|
|
20230926,185800,89215960,7800,7800,7800,7800,0
|
|
20230926,185700,89215960,7800,7800,7800,7800,0
|
|
20230926,185600,89215960,7800,7800,7800,7800,0
|
|
20230926,185500,89215960,7800,7800,7800,7800,0
|
|
20230926,185400,89215960,7800,7800,7800,7800,0
|
|
20230926,185300,89215960,7800,7800,7800,7800,0
|
|
20230926,185200,89215960,7800,7800,7800,7800,0
|
|
20230926,185100,89215960,7800,7800,7800,7800,0
|
|
20230926,185000,89215960,7800,7800,7800,7800,0
|
|
20230926,184900,89215960,7800,7800,7800,7800,0
|
|
20230926,184800,89215960,7800,7800,7800,7800,0
|
|
20230926,184700,89215960,7800,7800,7800,7800,0
|
|
20230926,184600,89215960,7800,7800,7800,7800,0
|
|
20230926,184500,89215960,7800,7800,7800,7800,0
|
|
20230926,184400,89215960,7800,7800,7800,7800,0
|
|
20230926,184300,89215960,7800,7800,7800,7800,0
|
|
20230926,184200,89215960,7800,7800,7800,7800,0
|
|
20230926,184100,89215960,7800,7800,7800,7800,0
|
|
20230926,184000,89215960,7800,7800,7800,7800,0
|
|
20230926,183900,89215960,7800,7800,7800,7800,85
|
|
20230926,183800,89215960,7800,7800,7800,7800,0
|
|
20230926,183700,89215960,7800,7800,7800,7800,0
|
|
20230926,183600,89215960,7800,7800,7800,7800,0
|
|
20230926,183500,89215960,7800,7800,7800,7800,0
|
|
20230926,183400,89215960,7800,7800,7800,7800,0
|
|
20230926,183300,89215960,7800,7800,7800,7800,0
|
|
20230926,183200,89215960,7800,7800,7800,7800,0
|
|
20230926,183100,89215960,7800,7800,7800,7800,0
|
|
20230926,183000,89215960,7800,7800,7800,7800,0
|
|
20230926,182900,89215960,7800,7800,7800,7800,0
|
|
20230926,182800,89215960,7800,7800,7800,7800,0
|
|
20230926,182700,89215960,7800,7800,7800,7800,0
|
|
20230926,182600,89215960,7800,7800,7800,7800,0
|
|
20230926,182500,89215960,7800,7800,7800,7800,0
|
|
20230926,182400,89215960,7800,7800,7800,7800,0
|
|
20230926,182300,89215960,7800,7800,7800,7800,0
|
|
20230926,182200,89215960,7800,7800,7800,7800,0
|
|
20230926,182100,89215960,7800,7800,7800,7800,0
|
|
20230926,182000,89215960,7800,7800,7800,7800,0
|
|
20230926,181900,89215960,7800,7800,7800,7800,0
|
|
20230926,181800,89215960,7800,7800,7800,7800,0
|
|
20230926,181700,89215960,7800,7800,7800,7800,0
|
|
20230926,181600,89215960,7800,7800,7800,7800,0
|
|
20230926,181500,89215960,7800,7800,7800,7800,0
|
|
20230926,181400,89215960,7800,7800,7800,7800,0
|
|
20230926,181300,89215960,7800,7800,7800,7800,0
|
|
20230926,181200,89215960,7800,7800,7800,7800,0
|
|
20230926,181100,89215960,7800,7800,7800,7800,0
|
|
20230926,181000,89215960,7800,7800,7800,7800,0
|
|
20230926,180900,89215960,7800,7800,7800,7800,85
|
|
20230926,180800,89215960,7800,7800,7800,7800,0
|
|
20230926,180700,89215960,7800,7800,7800,7800,0
|
|
20230926,180600,89215960,7800,7800,7800,7800,0
|
|
20230926,180500,89215960,7800,7800,7800,7800,0
|
|
20230926,180400,89215960,7800,7800,7800,7800,0
|
|
20230926,180300,89215960,7800,7800,7800,7800,0
|
|
20230926,180200,89215960,7800,7800,7800,7800,0
|
|
20230926,180100,89215960,7800,7800,7800,7800,0
|
|
20230926,180000,89215960,7800,7800,7800,7800,0
|
|
20230926,175900,89215960,7800,7800,7800,7800,0
|
|
20230926,175800,89215960,7800,7800,7800,7800,0
|
|
20230926,175700,89215960,7800,7800,7800,7800,0
|
|
20230926,175600,89215960,7800,7800,7800,7800,0
|
|
20230926,175500,89215960,7800,7800,7800,7800,0
|
|
20230926,175400,89215960,7800,7800,7800,7800,0
|
|
20230926,175300,89215960,7800,7800,7800,7800,0
|
|
20230926,175200,89215960,7800,7800,7800,7800,0
|
|
20230926,175100,89215960,7800,7800,7800,7800,0
|
|
20230926,175000,89215960,7800,7800,7800,7800,0
|
|
20230926,174900,89215960,7800,7800,7800,7800,0
|
|
20230926,174800,89215960,7800,7800,7800,7800,0
|
|
20230926,174700,89215960,7800,7800,7800,7800,0
|
|
20230926,174600,89215960,7800,7800,7800,7800,0
|
|
20230926,174500,89215960,7800,7800,7800,7800,0
|
|
20230926,174400,89215960,7800,7800,7800,7800,0
|
|
20230926,174300,89215960,7800,7800,7800,7800,0
|
|
20230926,174200,89215960,7800,7800,7800,7800,0
|
|
20230926,174100,89215960,7800,7800,7800,7800,0
|
|
20230926,174000,89215960,7800,7800,7800,7800,0
|
|
20230926,173900,89215960,7800,7800,7800,7800,85
|
|
20230926,173800,89215960,7800,7800,7800,7800,0
|
|
20230926,173700,89215960,7800,7800,7800,7800,0
|
|
20230926,173600,89215960,7800,7800,7800,7800,0
|
|
20230926,173500,89215960,7800,7800,7800,7800,0
|
|
20230926,173400,89215960,7800,7800,7800,7800,0
|
|
20230926,173300,89215960,7800,7800,7800,7800,0
|
|
20230926,173200,89215960,7800,7800,7800,7800,0
|
|
20230926,173100,89215960,7800,7800,7800,7800,0
|
|
20230926,173000,89215960,7800,7800,7800,7800,0
|
|
20230926,172900,89215960,7800,7800,7800,7800,0
|
|
20230926,172800,89215960,7800,7800,7800,7800,0
|
|
20230926,172700,89215960,7800,7800,7800,7800,0
|
|
20230926,172600,89215960,7800,7800,7800,7800,0
|
|
20230926,172500,89215960,7800,7800,7800,7800,0
|
|
20230926,172400,89215960,7800,7800,7800,7800,0
|
|
20230926,172300,89215960,7800,7800,7800,7800,0
|
|
20230926,172200,89215960,7800,7800,7800,7800,0
|
|
20230926,172100,89215960,7800,7800,7800,7800,0
|
|
20230926,172000,89215960,7800,7800,7800,7800,0
|
|
20230926,171900,89215960,7800,7800,7800,7800,0
|
|
20230926,171800,89215960,7800,7800,7800,7800,0
|
|
20230926,171700,89215960,7800,7800,7800,7800,0
|
|
20230926,171600,89215960,7800,7800,7800,7800,0
|
|
20230926,171500,89215960,7800,7800,7800,7800,0
|
|
20230926,171400,89215960,7800,7800,7800,7800,0
|
|
20230926,171300,89215960,7800,7800,7800,7800,0
|
|
20230926,171200,89215960,7800,7800,7800,7800,0
|
|
20230926,171100,89215960,7800,7800,7800,7800,0
|
|
20230926,171000,89215960,7800,7800,7800,7800,0
|
|
20230926,170900,89215960,7800,7800,7800,7800,85
|
|
20230926,170800,89215960,7800,7800,7800,7800,0
|
|
20230926,170700,89215960,7800,7800,7800,7800,0
|
|
20230926,170600,89215960,7800,7800,7800,7800,0
|
|
20230926,170500,89215960,7800,7800,7800,7800,0
|
|
20230926,170400,89215960,7800,7800,7800,7800,0
|
|
20230926,170300,89215960,7800,7800,7800,7800,0
|
|
20230926,170200,89215960,7800,7800,7800,7800,0
|
|
20230926,170100,89215960,7800,7800,7800,7800,0
|
|
20230926,170000,89215960,7800,7800,7800,7800,0
|
|
20230926,165900,89215960,7800,7800,7800,7800,0
|
|
20230926,165800,89215960,7800,7800,7800,7800,0
|
|
20230926,165700,89215960,7800,7800,7800,7800,0
|
|
20230926,165600,89215960,7800,7800,7800,7800,0
|
|
20230926,165500,89215960,7800,7800,7800,7800,0
|
|
20230926,165400,89215960,7800,7800,7800,7800,0
|
|
20230926,165300,89215960,7800,7800,7800,7800,0
|
|
20230926,165200,89215960,7800,7800,7800,7800,0
|
|
20230926,165100,89215960,7800,7800,7800,7800,0
|
|
20230926,165000,89215960,7800,7800,7800,7800,0
|
|
20230926,164900,89215960,7800,7800,7800,7800,0
|
|
20230926,164800,89215960,7800,7800,7800,7800,0
|
|
20230926,164700,89215960,7800,7800,7800,7800,0
|
|
20230926,164600,89215960,7800,7800,7800,7800,0
|
|
20230926,164500,89215960,7800,7800,7800,7800,0
|
|
20230926,164400,89215960,7800,7800,7800,7800,0
|
|
20230926,164300,89215960,7800,7800,7800,7800,0
|
|
20230926,164200,89215960,7800,7800,7800,7800,0
|
|
20230926,164100,89215960,7800,7800,7800,7800,0
|
|
20230926,164000,89215960,7800,7800,7800,7800,0
|
|
20230926,163900,89215960,7800,7800,7800,7800,85
|
|
20230926,163800,89215960,7800,7800,7800,7800,0
|
|
20230926,163700,89215960,7800,7800,7800,7800,0
|
|
20230926,163600,89215960,7800,7800,7800,7800,0
|
|
20230926,163500,89215960,7800,7800,7800,7800,0
|
|
20230926,163400,89215960,7800,7800,7800,7800,0
|
|
20230926,163300,89215960,7800,7800,7800,7800,0
|
|
20230926,163200,89215960,7800,7800,7800,7800,0
|
|
20230926,163100,89215960,7800,7800,7800,7800,0
|
|
20230926,163000,89215960,7800,7800,7800,7800,0
|
|
20230926,162900,89215960,7800,7800,7800,7800,0
|
|
20230926,162800,89215960,7800,7800,7800,7800,0
|
|
20230926,162700,89215960,7800,7800,7800,7800,0
|
|
20230926,162600,89215960,7800,7800,7800,7800,0
|
|
20230926,162500,89215960,7800,7800,7800,7800,0
|
|
20230926,162400,89215960,7800,7800,7800,7800,0
|
|
20230926,162300,89215960,7800,7800,7800,7800,0
|
|
20230926,162200,89215960,7800,7800,7800,7800,0
|
|
20230926,162100,89215960,7800,7800,7800,7800,0
|
|
20230926,162000,89215960,7800,7800,7800,7800,0
|
|
20230926,161900,89215960,7800,7800,7800,7800,0
|
|
20230926,161800,89215960,7800,7800,7800,7800,0
|
|
20230926,161700,89215960,7800,7800,7800,7800,0
|
|
20230926,161600,89215960,7800,7800,7800,7800,0
|
|
20230926,161500,89215960,7800,7800,7800,7800,0
|
|
20230926,161400,89215960,7800,7800,7800,7800,0
|
|
20230926,161300,89215960,7800,7800,7800,7800,0
|
|
20230926,161200,89215960,7800,7800,7800,7800,0
|
|
20230926,161100,89215960,7800,7800,7800,7800,0
|
|
20230926,161000,89215960,7800,7800,7800,7800,0
|
|
20230926,160900,89215960,7800,7800,7800,7800,85
|
|
20230926,160800,89215960,7800,7800,7800,7800,0
|
|
20230926,160700,89215960,7800,7800,7800,7800,0
|
|
20230926,160600,89215960,7800,7800,7800,7800,0
|
|
20230926,160500,89215960,7800,7800,7800,7800,0
|
|
20230926,160400,89215960,7800,7800,7800,7800,0
|
|
20230926,160300,89215960,7800,7800,7800,7800,0
|
|
20230926,160200,89215960,7800,7800,7800,7800,0
|
|
20230926,160100,89215960,7800,7800,7800,7800,0
|
|
20230926,160000,89215960,7800,7800,7800,7800,0
|
|
20230926,155900,89215960,7800,7800,7800,7800,0
|
|
20230926,155800,89215960,7800,7800,7800,7800,0
|
|
20230926,155700,89215960,7800,7800,7800,7800,0
|
|
20230926,155600,89215960,7800,7800,7800,7800,0
|
|
20230926,155500,89215960,7800,7800,7800,7800,0
|
|
20230926,155400,89215960,7800,7800,7800,7800,0
|
|
20230926,155300,89215960,7800,7800,7800,7800,0
|
|
20230926,155200,89215960,7800,7800,7800,7800,0
|
|
20230926,155100,89215960,7800,7800,7800,7800,0
|
|
20230926,155000,89215960,7800,7800,7800,7800,0
|
|
20230926,154900,89215960,7800,7800,7800,7800,0
|
|
20230926,154800,89215960,7800,7800,7800,7800,0
|
|
20230926,154700,89215960,7800,7800,7800,7800,0
|
|
20230926,154600,89215960,7800,7800,7800,7800,0
|
|
20230926,154500,89215960,7800,7800,7800,7800,0
|
|
20230926,154400,89215960,7800,7800,7800,7800,0
|
|
20230926,154300,89215960,7800,7800,7800,7800,0
|
|
20230926,154200,89215960,7800,7800,7800,7800,0
|
|
20230926,154100,89215960,7800,7800,7800,7800,0
|
|
20230926,154000,89215960,7800,7800,7800,7800,0
|
|
20230926,153900,89215960,7800,7800,7800,7800,85
|
|
20230926,153800,89215960,7800,7800,7800,7800,0
|
|
20230926,153700,89215960,7800,7800,7800,7800,0
|
|
20230926,153600,89215960,7800,7800,7800,7800,0
|
|
20230926,153500,89215960,7800,7800,7800,7800,0
|
|
20230926,153400,89215960,7800,7800,7800,7800,0
|
|
20230926,153300,89215960,7800,7800,7800,7800,0
|
|
20230926,153200,89215960,7800,7800,7800,7800,0
|
|
20230926,153100,89215960,7800,7800,7800,7800,0
|
|
20230926,153000,89215960,7800,7800,7800,7800,85
|
|
20230926,152900,88552960,7800,7800,7800,7800,0
|
|
20230926,152800,88552960,7800,7800,7800,7800,0
|
|
20230926,152700,88552960,7800,7800,7800,7800,0
|
|
20230926,152600,88552960,7800,7800,7800,7800,0
|
|
20230926,152500,88552960,7800,7800,7800,7800,0
|
|
20230926,152400,88552960,7800,7800,7800,7800,0
|
|
20230926,152300,88552960,7800,7800,7800,7800,0
|
|
20230926,152200,88552960,7800,7800,7800,7800,0
|
|
20230926,152100,88552960,7800,7800,7800,7800,0
|
|
20230926,152000,88552960,7800,7800,7800,7800,0
|
|
20230926,151900,88552960,7800,7800,7800,7800,0
|
|
20230926,151800,88552960,7800,7790,7800,7790,203
|
|
20230926,151700,86971310,7770,7770,7770,7770,7
|
|
20230926,151600,86916920,7770,7770,7770,7770,0
|
|
20230926,151500,86916920,7770,7770,7770,7770,0
|
|
20230926,151400,86916920,7770,7770,7770,7770,0
|
|
20230926,151300,86916920,7770,7770,7770,7770,13
|
|
20230926,151200,86815910,7790,7790,7790,7790,5
|
|
20230926,151100,86776960,7790,7790,7790,7790,0
|
|
20230926,151000,86776960,7790,7790,7790,7790,0
|
|
20230926,150900,86776960,7790,7790,7790,7790,0
|
|
20230926,150800,86776960,7790,7790,7790,7790,1
|
|
20230926,150700,86769170,7770,7770,7770,7770,0
|
|
20230926,150600,86769170,7770,7770,7770,7770,114
|
|
20230926,150500,85883390,7770,7770,7770,7770,2
|
|
20230926,150400,85867850,7770,7770,7770,7770,0
|
|
20230926,150300,85867850,7770,7770,7770,7770,0
|
|
20230926,150200,85867850,7770,7770,7770,7770,3
|
|
20230926,150100,85844540,7770,7750,7770,7740,105
|
|
20230926,150000,85031630,7740,7740,7740,7740,1
|
|
20230926,145900,85023890,7740,7740,7740,7740,0
|
|
20230926,145800,85023890,7740,7740,7740,7740,0
|
|
20230926,145700,85023890,7740,7740,7740,7740,0
|
|
20230926,145600,85023890,7740,7740,7740,7740,0
|
|
20230926,145500,85023890,7740,7740,7740,7740,0
|
|
20230926,145400,85023890,7740,7740,7740,7740,0
|
|
20230926,145300,85023890,7740,7740,7740,7740,0
|
|
20230926,145200,85023890,7740,7740,7740,7740,0
|
|
20230926,145100,85023890,7740,7740,7740,7740,0
|
|
20230926,145000,85023890,7740,7740,7740,7740,0
|
|
20230926,144900,85023890,7740,7750,7750,7740,762
|
|
20230926,144800,79122820,7750,7750,7750,7750,0
|
|
20230926,144700,79122820,7750,7750,7750,7750,0
|
|
20230926,144600,79122820,7750,7750,7750,7750,91
|
|
20230926,144500,78417570,7750,7750,7750,7750,801
|
|
20230926,144400,72209820,7760,7760,7760,7760,3
|
|
20230926,144300,72186540,7800,7800,7800,7800,0
|
|
20230926,144200,72186540,7800,7800,7800,7800,0
|
|
20230926,144100,72186540,7800,7800,7800,7800,0
|
|
20230926,144000,72186540,7800,7800,7800,7800,0
|
|
20230926,143900,72186540,7800,7800,7800,7800,0
|
|
20230926,143800,72186540,7800,7800,7800,7800,0
|
|
20230926,143700,72186540,7800,7800,7800,7800,0
|
|
20230926,143600,72186540,7800,7760,7800,7740,1002
|
|
20230926,143500,64419140,7760,7760,7760,7760,9
|
|
20230926,143400,64349300,7760,7760,7760,7760,51
|
|
20230926,143300,63953540,7760,7760,7760,7760,1
|
|
20230926,143200,63945780,7750,7750,7750,7750,0
|
|
20230926,143100,63945780,7750,7750,7750,7750,0
|
|
20230926,143000,63945780,7750,7750,7750,7750,0
|
|
20230926,142900,63945780,7750,7750,7750,7750,0
|
|
20230926,142800,63945780,7750,7760,7760,7750,644
|
|
20230926,142700,58954320,7800,7800,7800,7800,0
|
|
20230926,142600,58954320,7800,7800,7800,7800,0
|
|
20230926,142500,58954320,7800,7800,7800,7800,0
|
|
20230926,142400,58954320,7800,7800,7800,7800,0
|
|
20230926,142300,58954320,7800,7800,7800,7800,0
|
|
20230926,142200,58954320,7800,7800,7800,7800,0
|
|
20230926,142100,58954320,7800,7800,7800,7800,0
|
|
20230926,142000,58954320,7800,7800,7800,7800,0
|
|
20230926,141900,58954320,7800,7800,7800,7800,0
|
|
20230926,141800,58954320,7800,7800,7800,7800,11
|
|
20230926,141700,58868520,7800,7800,7800,7800,69
|
|
20230926,141600,58330320,7800,7800,7800,7800,0
|
|
20230926,141500,58330320,7800,7800,7800,7800,0
|
|
20230926,141400,58330320,7800,7800,7800,7800,0
|
|
20230926,141300,58330320,7800,7800,7800,7800,0
|
|
20230926,141200,58330320,7800,7800,7800,7800,0
|
|
20230926,141100,58330320,7800,7800,7800,7800,1
|
|
20230926,141000,58322520,7750,7750,7750,7750,0
|
|
20230926,140900,58322520,7750,7750,7750,7750,0
|
|
20230926,140800,58322520,7750,7760,7800,7750,185
|
|
20230926,140700,56887950,7800,7800,7800,7800,0
|
|
20230926,140600,56887950,7800,7800,7800,7800,0
|
|
20230926,140500,56887950,7800,7800,7800,7800,0
|
|
20230926,140400,56887950,7800,7800,7800,7800,0
|
|
20230926,140300,56887950,7800,7800,7800,7800,0
|
|
20230926,140200,56887950,7800,7800,7800,7800,0
|
|
20230926,140100,56887950,7800,7760,7800,7750,1318
|
|
20230926,140000,46670140,7800,7800,7800,7800,10
|
|
20230926,135900,46592140,7800,7800,7800,7800,30
|
|
20230926,135800,46358140,7800,7800,7800,7800,0
|
|
20230926,135700,46358140,7800,7800,7800,7800,0
|
|
20230926,135600,46358140,7800,7800,7800,7800,0
|
|
20230926,135500,46358140,7800,7800,7800,7800,0
|
|
20230926,135400,46358140,7800,7800,7800,7800,0
|
|
20230926,135300,46358140,7800,7800,7800,7800,0
|
|
20230926,135200,46358140,7800,7800,7800,7800,0
|
|
20230926,135100,46358140,7800,7800,7800,7800,0
|
|
20230926,135000,46358140,7800,7800,7800,7800,0
|
|
20230926,134900,46358140,7800,7800,7800,7800,0
|
|
20230926,134800,46358140,7800,7790,7800,7790,194
|
|
20230926,134700,44846800,7810,7810,7810,7810,0
|
|
20230926,134600,44846800,7810,7810,7810,7810,0
|
|
20230926,134500,44846800,7810,7810,7810,7810,0
|
|
20230926,134400,44846800,7810,7810,7810,7810,0
|
|
20230926,134300,44846800,7810,7810,7810,7810,0
|
|
20230926,134200,44846800,7810,7810,7810,7810,0
|
|
20230926,134100,44846800,7810,7810,7810,7810,0
|
|
20230926,134000,44846800,7810,7810,7810,7810,0
|
|
20230926,133900,44846800,7810,7810,7810,7810,0
|
|
20230926,133800,44846800,7810,7810,7810,7810,0
|
|
20230926,133700,44846800,7810,7810,7810,7810,0
|
|
20230926,133600,44846800,7810,7810,7810,7810,0
|
|
20230926,133500,44846800,7810,7810,7810,7810,0
|
|
20230926,133400,44846800,7810,7810,7810,7810,0
|
|
20230926,133300,44846800,7810,7810,7810,7810,0
|
|
20230926,133200,44846800,7810,7810,7810,7810,0
|
|
20230926,133100,44846800,7810,7810,7810,7810,0
|
|
20230926,133000,44846800,7810,7810,7810,7810,0
|
|
20230926,132900,44846800,7810,7810,7810,7810,0
|
|
20230926,132800,44846800,7810,7770,7810,7750,347
|
|
20230926,132700,42154700,7800,7800,7800,7800,0
|
|
20230926,132600,42154700,7800,7800,7800,7800,0
|
|
20230926,132500,42154700,7800,7800,7800,7800,0
|
|
20230926,132400,42154700,7800,7800,7800,7800,0
|
|
20230926,132300,42154700,7800,7800,7800,7800,0
|
|
20230926,132200,42154700,7800,7800,7800,7800,0
|
|
20230926,132100,42154700,7800,7800,7800,7800,0
|
|
20230926,132000,42154700,7800,7800,7800,7800,0
|
|
20230926,131900,42154700,7800,7800,7800,7800,0
|
|
20230926,131800,42154700,7800,7770,7800,7770,7
|
|
20230926,131700,42100280,7800,7800,7800,7800,633
|
|
20230926,131600,37162880,7800,7800,7800,7800,0
|
|
20230926,131500,37162880,7800,7800,7800,7800,0
|
|
20230926,131400,37162880,7800,7800,7800,7800,0
|
|
20230926,131300,37162880,7800,7800,7800,7800,0
|
|
20230926,131200,37162880,7800,7800,7800,7800,0
|
|
20230926,131100,37162880,7800,7800,7800,7800,0
|
|
20230926,131000,37162880,7800,7800,7800,7800,0
|
|
20230926,130900,37162880,7800,7800,7800,7800,0
|
|
20230926,130800,37162880,7800,7800,7800,7800,0
|
|
20230926,130700,37162880,7800,7800,7800,7800,0
|
|
20230926,130600,37162880,7800,7800,7800,7800,0
|
|
20230926,130500,37162880,7800,7800,7800,7800,40
|
|
20230926,130400,36850880,7790,7790,7790,7790,0
|
|
20230926,130300,36850880,7790,7790,7790,7790,0
|
|
20230926,130200,36850880,7790,7790,7790,7790,0
|
|
20230926,130100,36850880,7790,7790,7790,7790,0
|
|
20230926,130000,36850880,7790,7790,7790,7790,0
|
|
20230926,125900,36850880,7790,7790,7790,7790,0
|
|
20230926,125800,36850880,7790,7790,7790,7790,0
|
|
20230926,125700,36850880,7790,7790,7790,7790,0
|
|
20230926,125600,36850880,7790,7790,7790,7790,0
|
|
20230926,125500,36850880,7790,7790,7790,7790,0
|
|
20230926,125400,36850880,7790,7790,7790,7790,0
|
|
20230926,125300,36850880,7790,7790,7790,7790,0
|
|
20230926,125200,36850880,7790,7790,7790,7790,346
|
|
20230926,125100,34155540,7790,7790,7790,7790,0
|
|
20230926,125000,34155540,7790,7790,7790,7790,0
|
|
20230926,124900,34155540,7790,7790,7790,7790,0
|
|
20230926,124800,34155540,7790,7790,7790,7790,0
|
|
20230926,124700,34155540,7790,7790,7790,7790,1
|
|
20230926,124600,34147750,7790,7790,7790,7790,0
|
|
20230926,124500,34147750,7790,7790,7790,7790,0
|
|
20230926,124400,34147750,7790,7790,7790,7790,5
|
|
20230926,124300,34108800,7790,7790,7790,7790,0
|
|
20230926,124200,34108800,7790,7790,7790,7790,0
|
|
20230926,124100,34108800,7790,7790,7790,7790,0
|
|
20230926,124000,34108800,7790,7790,7790,7790,1
|
|
20230926,123900,34101010,7750,7750,7750,7750,0
|
|
20230926,123800,34101010,7750,7750,7750,7750,0
|
|
20230926,123700,34101010,7750,7750,7750,7750,0
|
|
20230926,123600,34101010,7750,7750,7750,7750,0
|
|
20230926,123500,34101010,7750,7750,7750,7750,0
|
|
20230926,123400,34101010,7750,7750,7750,7750,0
|
|
20230926,123300,34101010,7750,7760,7760,7750,75
|
|
20230926,123200,33519360,7790,7760,7790,7760,103
|
|
20230926,123100,32719990,7760,7760,7760,7760,0
|
|
20230926,123000,32719990,7760,7770,7770,7760,100
|
|
20230926,122900,31943920,7770,7770,7770,7770,0
|
|
20230926,122800,31943920,7770,7770,7770,7770,0
|
|
20230926,122700,31943920,7770,7770,7770,7770,0
|
|
20230926,122600,31943920,7770,7770,7770,7770,0
|
|
20230926,122500,31943920,7770,7770,7770,7770,0
|
|
20230926,122400,31943920,7770,7770,7770,7770,0
|
|
20230926,122300,31943920,7770,7770,7770,7770,0
|
|
20230926,122200,31943920,7770,7770,7770,7770,0
|
|
20230926,122100,31943920,7770,7770,7770,7770,0
|
|
20230926,122000,31943920,7770,7770,7770,7770,0
|
|
20230926,121900,31943920,7770,7770,7770,7770,0
|
|
20230926,121800,31943920,7770,7770,7770,7770,0
|
|
20230926,121700,31943920,7770,7770,7770,7770,51
|
|
20230926,121600,31547650,7780,7780,7780,7780,0
|
|
20230926,121500,31547650,7780,7780,7780,7780,0
|
|
20230926,121400,31547650,7780,7780,7780,7780,0
|
|
20230926,121300,31547650,7780,7780,7780,7780,0
|
|
20230926,121200,31547650,7780,7780,7780,7780,1
|
|
20230926,121100,31539870,7800,7800,7800,7800,0
|
|
20230926,121000,31539870,7800,7800,7800,7800,0
|
|
20230926,120900,31539870,7800,7800,7800,7800,0
|
|
20230926,120800,31539870,7800,7800,7800,7800,0
|
|
20230926,120700,31539870,7800,7800,7800,7800,0
|
|
20230926,120600,31539870,7800,7800,7800,7800,0
|
|
20230926,120500,31539870,7800,7800,7800,7800,0
|
|
20230926,120400,31539870,7800,7800,7800,7800,0
|
|
20230926,120300,31539870,7800,7800,7800,7800,0
|
|
20230926,120200,31539870,7800,7800,7800,7800,0
|
|
20230926,120100,31539870,7800,7800,7800,7800,0
|
|
20230926,120000,31539870,7800,7800,7800,7800,0
|
|
20230926,115900,31539870,7800,7800,7800,7800,0
|
|
20230926,115800,31539870,7800,7800,7800,7800,0
|
|
20230926,115700,31539870,7800,7770,7800,7770,58
|
|
20230926,115600,31089120,7800,7800,7800,7800,0
|
|
20230926,115500,31089120,7800,7800,7800,7800,0
|
|
20230926,115400,31089120,7800,7800,7800,7800,0
|
|
20230926,115300,31089120,7800,7800,7800,7800,0
|
|
20230926,115200,31089120,7800,7800,7800,7800,0
|
|
20230926,115100,31089120,7800,7790,7800,7790,122
|
|
20230926,115000,30138670,7800,7760,7800,7760,184
|
|
20230926,114900,28706160,7790,7790,7790,7790,0
|
|
20230926,114800,28706160,7790,7790,7790,7790,0
|
|
20230926,114700,28706160,7790,7790,7790,7790,0
|
|
20230926,114600,28706160,7790,7790,7790,7790,0
|
|
20230926,114500,28706160,7790,7790,7790,7790,0
|
|
20230926,114400,28706160,7790,7790,7790,7790,0
|
|
20230926,114300,28706160,7790,7790,7790,7790,0
|
|
20230926,114200,28706160,7790,7790,7790,7790,0
|
|
20230926,114100,28706160,7790,7790,7790,7790,0
|
|
20230926,114000,28706160,7790,7790,7790,7790,0
|
|
20230926,113900,28706160,7790,7760,7790,7760,40
|
|
20230926,113800,28395700,7790,7790,7790,7790,41
|
|
20230926,113700,28076310,7790,7790,7790,7790,0
|
|
20230926,113600,28076310,7790,7790,7790,7790,2
|
|
20230926,113500,28060730,7790,7790,7790,7790,4
|
|
20230926,113400,28029570,7790,7790,7790,7790,0
|
|
20230926,113300,28029570,7790,7760,7790,7760,105
|
|
20230926,113200,27214620,7760,7760,7760,7760,0
|
|
20230926,113100,27214620,7760,7760,7760,7760,0
|
|
20230926,113000,27214620,7760,7760,7760,7760,0
|
|
20230926,112900,27214620,7760,7760,7760,7760,0
|
|
20230926,112800,27214620,7760,7760,7760,7760,36
|
|
20230926,112700,26935260,7760,7760,7760,7760,33
|
|
20230926,112600,26679180,7760,7760,7760,7760,0
|
|
20230926,112500,26679180,7760,7760,7760,7760,0
|
|
20230926,112400,26679180,7760,7760,7760,7760,0
|
|
20230926,112300,26679180,7760,7760,7760,7760,0
|
|
20230926,112200,26679180,7760,7760,7760,7760,0
|
|
20230926,112100,26679180,7760,7750,7760,7750,2
|
|
20230926,112000,26663670,7760,7760,7760,7760,0
|
|
20230926,111900,26663670,7760,7760,7760,7760,0
|
|
20230926,111800,26663670,7760,7760,7760,7760,0
|
|
20230926,111700,26663670,7760,7760,7760,7760,0
|
|
20230926,111600,26663670,7760,7760,7760,7760,0
|
|
20230926,111500,26663670,7760,7760,7760,7760,0
|
|
20230926,111400,26663670,7760,7760,7760,7760,0
|
|
20230926,111300,26663670,7760,7760,7760,7760,0
|
|
20230926,111200,26663670,7760,7760,7760,7760,0
|
|
20230926,111100,26663670,7760,7760,7760,7760,0
|
|
20230926,111000,26663670,7760,7760,7760,7760,0
|
|
20230926,110900,26663670,7760,7760,7760,7760,0
|
|
20230926,110800,26663670,7760,7760,7760,7760,0
|
|
20230926,110700,26663670,7760,7760,7760,7760,4
|
|
20230926,110600,26632630,7760,7760,7760,7760,33
|
|
20230926,110500,26376550,7760,7760,7760,7760,0
|
|
20230926,110400,26376550,7760,7760,7760,7760,0
|
|
20230926,110300,26376550,7760,7760,7760,7760,2
|
|
20230926,110200,26361030,7760,7760,7760,7760,14
|
|
20230926,110100,26252390,7760,7760,7760,7760,55
|
|
20230926,110000,25825590,7760,7760,7760,7760,4
|
|
20230926,105900,25794550,7760,7760,7760,7760,0
|
|
20230926,105800,25794550,7760,7760,7760,7760,0
|
|
20230926,105700,25794550,7760,7760,7760,7760,0
|
|
20230926,105600,25794550,7760,7760,7760,7760,22
|
|
20230926,105500,25623830,7760,7760,7760,7760,0
|
|
20230926,105400,25623830,7760,7760,7760,7760,0
|
|
20230926,105300,25623830,7760,7760,7760,7760,0
|
|
20230926,105200,25623830,7760,7760,7760,7760,1
|
|
20230926,105100,25616070,7760,7760,7760,7760,0
|
|
20230926,105000,25616070,7760,7760,7760,7760,1
|
|
20230926,104900,25608310,7760,7760,7760,7760,2
|
|
20230926,104800,25592790,7760,7760,7760,7760,0
|
|
20230926,104700,25592790,7760,7760,7760,7760,0
|
|
20230926,104600,25592790,7760,7760,7760,7760,1
|
|
20230926,104500,25585030,7750,7750,7750,7750,10
|
|
20230926,104400,25507530,7760,7760,7760,7760,1
|
|
20230926,104300,25499770,7760,7760,7760,7760,0
|
|
20230926,104200,25499770,7760,7760,7760,7760,0
|
|
20230926,104100,25499770,7760,7760,7760,7760,0
|
|
20230926,104000,25499770,7760,7760,7760,7760,0
|
|
20230926,103900,25499770,7760,7760,7760,7760,0
|
|
20230926,103800,25499770,7760,7760,7760,7760,0
|
|
20230926,103700,25499770,7760,7760,7760,7760,2
|
|
20230926,103600,25484250,7760,7760,7760,7760,11
|
|
20230926,103500,25398890,7760,7760,7760,7760,0
|
|
20230926,103400,25398890,7760,7750,7760,7750,414
|
|
20230926,103300,22189750,7760,7760,7760,7760,0
|
|
20230926,103200,22189750,7760,7760,7760,7760,1
|
|
20230926,103100,22181990,7760,7760,7760,7760,10
|
|
20230926,103000,22104390,7760,7760,7760,7760,112
|
|
20230926,102900,21235270,7760,7760,7760,7760,0
|
|
20230926,102800,21235270,7760,7760,7760,7760,0
|
|
20230926,102700,21235270,7760,7760,7760,7760,0
|
|
20230926,102600,21235270,7760,7760,7760,7760,3
|
|
20230926,102500,21211990,7790,7760,7790,7760,199
|
|
20230926,102400,19667540,7760,7760,7760,7760,0
|
|
20230926,102300,19667540,7760,7760,7760,7760,0
|
|
20230926,102200,19667540,7760,7760,7760,7760,0
|
|
20230926,102100,19667540,7760,7760,7760,7760,0
|
|
20230926,102000,19667540,7760,7760,7760,7760,0
|
|
20230926,101900,19667540,7760,7760,7760,7760,5
|
|
20230926,101800,19628740,7790,7790,7790,7790,79
|
|
20230926,101700,19013330,7790,7790,7790,7790,0
|
|
20230926,101600,19013330,7790,7790,7790,7790,0
|
|
20230926,101500,19013330,7790,7790,7790,7790,0
|
|
20230926,101400,19013330,7790,7790,7790,7790,1
|
|
20230926,101300,19005540,7790,7790,7790,7790,1
|
|
20230926,101200,18997750,7790,7790,7790,7790,1
|
|
20230926,101100,18989960,7780,7780,7780,7780,0
|
|
20230926,101000,18989960,7780,7780,7780,7780,38
|
|
20230926,100900,18694320,7780,7780,7780,7780,0
|
|
20230926,100800,18694320,7780,7780,7780,7780,0
|
|
20230926,100700,18694320,7780,7780,7780,7780,0
|
|
20230926,100600,18694320,7780,7780,7780,7780,0
|
|
20230926,100500,18694320,7780,7780,7780,7780,0
|
|
20230926,100400,18694320,7780,7780,7780,7780,55
|
|
20230926,100300,18266420,7780,7780,7780,7780,0
|
|
20230926,100200,18266420,7780,7780,7780,7780,1
|
|
20230926,100100,18258640,7750,7760,7760,7750,56
|
|
20230926,100000,17824090,7780,7780,7780,7760,80
|
|
20230926,095900,17202930,7760,7770,7770,7760,456
|
|
20230926,095800,13660740,7790,7790,7790,7790,2
|
|
20230926,095700,13645160,7770,7770,7790,7770,44
|
|
20230926,095600,13303240,7780,7780,7780,7780,0
|
|
20230926,095500,13303240,7780,7780,7780,7780,0
|
|
20230926,095400,13303240,7780,7780,7780,7780,0
|
|
20230926,095300,13303240,7780,7780,7780,7780,0
|
|
20230926,095200,13303240,7780,7780,7780,7780,0
|
|
20230926,095100,13303240,7780,7780,7780,7780,0
|
|
20230926,095000,13303240,7780,7780,7780,7780,22
|
|
20230926,094900,13132080,7770,7770,7770,7770,2
|
|
20230926,094800,13116540,7780,7780,7780,7780,0
|
|
20230926,094700,13116540,7780,7780,7780,7780,0
|
|
20230926,094600,13116540,7780,7780,7780,7780,0
|
|
20230926,094500,13116540,7780,7780,7780,7780,0
|
|
20230926,094400,13116540,7780,7780,7780,7780,33
|
|
20230926,094300,12859800,7790,7790,7790,7790,0
|
|
20230926,094200,12859800,7790,7790,7790,7790,0
|
|
20230926,094100,12859800,7790,7780,7790,7780,174
|
|
20230926,094000,11505940,7800,7780,7800,7780,16
|
|
20230926,093900,11381160,7800,7800,7800,7800,0
|
|
20230926,093800,11381160,7800,7800,7800,7800,0
|
|
20230926,093700,11381160,7800,7800,7830,7800,23
|
|
20230926,093600,11201730,7840,7840,7840,7840,0
|
|
20230926,093500,11201730,7840,7840,7840,7840,0
|
|
20230926,093400,11201730,7840,7840,7840,7840,0
|
|
20230926,093300,11201730,7840,7800,7840,7800,2
|
|
20230926,093200,11186090,7800,7800,7800,7800,0
|
|
20230926,093100,11186090,7800,7800,7800,7800,22
|
|
20230926,093000,11014490,7800,7800,7800,7800,10
|
|
20230926,092900,10936490,7800,7800,7800,7800,0
|
|
20230926,092800,10936490,7800,7800,7800,7800,0
|
|
20230926,092700,10936490,7800,7800,7800,7800,1
|
|
20230926,092600,10928690,7800,7800,7800,7800,0
|
|
20230926,092500,10928690,7800,7780,7800,7780,11
|
|
20230926,092400,10842910,7780,7790,7790,7780,34
|
|
20230926,092300,10578350,7790,7790,7790,7790,0
|
|
20230926,092200,10578350,7790,7800,7800,7790,31
|
|
20230926,092100,10336850,7800,7800,7800,7800,21
|
|
20230926,092000,10173050,7800,7800,7800,7800,15
|
|
20230926,091900,10056050,7800,7800,7800,7800,25
|
|
20230926,091800,9861050,7800,7800,7800,7800,0
|
|
20230926,091700,9861050,7800,7800,7800,7800,0
|
|
20230926,091600,9861050,7800,7820,7820,7800,41
|
|
20230926,091500,9541170,7820,7820,7820,7820,1
|
|
20230926,091400,9533350,7820,7820,7820,7820,0
|
|
20230926,091300,9533350,7820,7820,7820,7820,0
|
|
20230926,091200,9533350,7820,7800,7820,7800,28
|
|
20230926,091100,9314930,7810,7810,7810,7810,211
|
|
20230926,091000,7667020,7810,7810,7810,7810,0
|
|
20230926,090900,7667020,7810,7810,7810,7800,245
|
|
20230926,090800,5755090,7800,7810,7810,7800,228
|
|
20230926,090700,3975290,7810,7810,7810,7810,0
|
|
20230926,090600,3975290,7810,7810,7810,7810,0
|
|
20230926,090500,3975290,7810,7810,7810,7810,0
|
|
20230926,090400,3975290,7810,7810,7810,7810,0
|
|
20230926,090300,3975290,7810,7810,7810,7810,0
|
|
20230926,090200,3975290,7810,7810,7810,7810,0
|
|
20230926,090100,3975290,7810,7810,7810,7810,356
|
|
20230926,090000,1194930,7810,7810,7810,7810,153
|