613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191000,131927300,7810,7810,7810,7810,230
|
|
20230927,190900,131927300,7810,7810,7810,7810,0
|
|
20230927,190800,131927300,7810,7810,7810,7810,0
|
|
20230927,190700,131927300,7810,7810,7810,7810,0
|
|
20230927,190600,131927300,7810,7810,7810,7810,0
|
|
20230927,190500,131927300,7810,7810,7810,7810,0
|
|
20230927,190400,131927300,7810,7810,7810,7810,0
|
|
20230927,190300,131927300,7810,7810,7810,7810,0
|
|
20230927,190200,131927300,7810,7810,7810,7810,0
|
|
20230927,190100,131927300,7810,7810,7810,7810,0
|
|
20230927,190000,131927300,7810,7810,7810,7810,0
|
|
20230927,185900,131927300,7810,7810,7810,7810,0
|
|
20230927,185800,131927300,7810,7810,7810,7810,0
|
|
20230927,185700,131927300,7810,7810,7810,7810,0
|
|
20230927,185600,131927300,7810,7810,7810,7810,0
|
|
20230927,185500,131927300,7810,7810,7810,7810,0
|
|
20230927,185400,131927300,7810,7810,7810,7810,0
|
|
20230927,185300,131927300,7810,7810,7810,7810,0
|
|
20230927,185200,131927300,7810,7810,7810,7810,0
|
|
20230927,185100,131927300,7810,7810,7810,7810,0
|
|
20230927,185000,131927300,7810,7810,7810,7810,0
|
|
20230927,184900,131927300,7810,7810,7810,7810,0
|
|
20230927,184800,131927300,7810,7810,7810,7810,0
|
|
20230927,184700,131927300,7810,7810,7810,7810,0
|
|
20230927,184600,131927300,7810,7810,7810,7810,0
|
|
20230927,184500,131927300,7810,7810,7810,7810,0
|
|
20230927,184400,131927300,7810,7810,7810,7810,0
|
|
20230927,184300,131927300,7810,7810,7810,7810,0
|
|
20230927,184200,131927300,7810,7810,7810,7810,0
|
|
20230927,184100,131927300,7810,7810,7810,7810,0
|
|
20230927,184000,131927300,7810,7810,7810,7810,230
|
|
20230927,183900,131927300,7810,7810,7810,7810,0
|
|
20230927,183800,131927300,7810,7810,7810,7810,0
|
|
20230927,183700,131927300,7810,7810,7810,7810,0
|
|
20230927,183600,131927300,7810,7810,7810,7810,0
|
|
20230927,183500,131927300,7810,7810,7810,7810,0
|
|
20230927,183400,131927300,7810,7810,7810,7810,0
|
|
20230927,183300,131927300,7810,7810,7810,7810,0
|
|
20230927,183200,131927300,7810,7810,7810,7810,0
|
|
20230927,183100,131927300,7810,7810,7810,7810,0
|
|
20230927,183000,131927300,7810,7810,7810,7810,0
|
|
20230927,182900,131927300,7810,7810,7810,7810,0
|
|
20230927,182800,131927300,7810,7810,7810,7810,0
|
|
20230927,182700,131927300,7810,7810,7810,7810,0
|
|
20230927,182600,131927300,7810,7810,7810,7810,0
|
|
20230927,182500,131927300,7810,7810,7810,7810,0
|
|
20230927,182400,131927300,7810,7810,7810,7810,0
|
|
20230927,182300,131927300,7810,7810,7810,7810,0
|
|
20230927,182200,131927300,7810,7810,7810,7810,0
|
|
20230927,182100,131927300,7810,7810,7810,7810,0
|
|
20230927,182000,131927300,7810,7810,7810,7810,0
|
|
20230927,181900,131927300,7810,7810,7810,7810,0
|
|
20230927,181800,131927300,7810,7810,7810,7810,0
|
|
20230927,181700,131927300,7810,7810,7810,7810,0
|
|
20230927,181600,131927300,7810,7810,7810,7810,0
|
|
20230927,181500,131927300,7810,7810,7810,7810,0
|
|
20230927,181400,131927300,7810,7810,7810,7810,0
|
|
20230927,181300,131927300,7810,7810,7810,7810,0
|
|
20230927,181200,131927300,7810,7810,7810,7810,0
|
|
20230927,181100,131927300,7810,7810,7810,7810,0
|
|
20230927,181000,131927300,7810,7810,7810,7810,230
|
|
20230927,180900,131927300,7810,7810,7810,7810,0
|
|
20230927,180800,131927300,7810,7810,7810,7810,0
|
|
20230927,180700,131927300,7810,7810,7810,7810,0
|
|
20230927,180600,131927300,7810,7810,7810,7810,0
|
|
20230927,180500,131927300,7810,7810,7810,7810,0
|
|
20230927,180400,131927300,7810,7810,7810,7810,0
|
|
20230927,180300,131927300,7810,7810,7810,7810,0
|
|
20230927,180200,131927300,7810,7810,7810,7810,0
|
|
20230927,180100,131927300,7810,7810,7810,7810,0
|
|
20230927,180000,131927300,7810,7810,7810,7810,0
|
|
20230927,175900,131927300,7810,7810,7810,7810,0
|
|
20230927,175800,131927300,7810,7810,7810,7810,0
|
|
20230927,175700,131927300,7810,7810,7810,7810,0
|
|
20230927,175600,131927300,7810,7810,7810,7810,0
|
|
20230927,175500,131927300,7810,7810,7810,7810,0
|
|
20230927,175400,131927300,7810,7810,7810,7810,0
|
|
20230927,175300,131927300,7810,7810,7810,7810,0
|
|
20230927,175200,131927300,7810,7810,7810,7810,0
|
|
20230927,175100,131927300,7810,7810,7810,7810,0
|
|
20230927,175000,131927300,7810,7810,7810,7810,0
|
|
20230927,174900,131927300,7810,7810,7810,7810,0
|
|
20230927,174800,131927300,7810,7810,7810,7810,0
|
|
20230927,174700,131927300,7810,7810,7810,7810,0
|
|
20230927,174600,131927300,7810,7810,7810,7810,0
|
|
20230927,174500,131927300,7810,7810,7810,7810,0
|
|
20230927,174400,131927300,7810,7810,7810,7810,0
|
|
20230927,174300,131927300,7810,7810,7810,7810,0
|
|
20230927,174200,131927300,7810,7810,7810,7810,0
|
|
20230927,174100,131927300,7810,7810,7810,7810,0
|
|
20230927,174000,131927300,7810,7810,7810,7810,230
|
|
20230927,173900,131927300,7810,7810,7810,7810,0
|
|
20230927,173800,131927300,7810,7810,7810,7810,0
|
|
20230927,173700,131927300,7810,7810,7810,7810,0
|
|
20230927,173600,131927300,7810,7810,7810,7810,0
|
|
20230927,173500,131927300,7810,7810,7810,7810,0
|
|
20230927,173400,131927300,7810,7810,7810,7810,0
|
|
20230927,173300,131927300,7810,7810,7810,7810,0
|
|
20230927,173200,131927300,7810,7810,7810,7810,0
|
|
20230927,173100,131927300,7810,7810,7810,7810,0
|
|
20230927,173000,131927300,7810,7810,7810,7810,0
|
|
20230927,172900,131927300,7810,7810,7810,7810,0
|
|
20230927,172800,131927300,7810,7810,7810,7810,0
|
|
20230927,172700,131927300,7810,7810,7810,7810,0
|
|
20230927,172600,131927300,7810,7810,7810,7810,0
|
|
20230927,172500,131927300,7810,7810,7810,7810,0
|
|
20230927,172400,131927300,7810,7810,7810,7810,0
|
|
20230927,172300,131927300,7810,7810,7810,7810,0
|
|
20230927,172200,131927300,7810,7810,7810,7810,0
|
|
20230927,172100,131927300,7810,7810,7810,7810,0
|
|
20230927,172000,131927300,7810,7810,7810,7810,0
|
|
20230927,171900,131927300,7810,7810,7810,7810,0
|
|
20230927,171800,131927300,7810,7810,7810,7810,0
|
|
20230927,171700,131927300,7810,7810,7810,7810,0
|
|
20230927,171600,131927300,7810,7810,7810,7810,0
|
|
20230927,171500,131927300,7810,7810,7810,7810,0
|
|
20230927,171400,131927300,7810,7810,7810,7810,0
|
|
20230927,171300,131927300,7810,7810,7810,7810,0
|
|
20230927,171200,131927300,7810,7810,7810,7810,0
|
|
20230927,171100,131927300,7810,7810,7810,7810,0
|
|
20230927,171000,131927300,7810,7810,7810,7810,230
|
|
20230927,170900,131927300,7810,7810,7810,7810,0
|
|
20230927,170800,131927300,7810,7810,7810,7810,0
|
|
20230927,170700,131927300,7810,7810,7810,7810,0
|
|
20230927,170600,131927300,7810,7810,7810,7810,0
|
|
20230927,170500,131927300,7810,7810,7810,7810,0
|
|
20230927,170400,131927300,7810,7810,7810,7810,0
|
|
20230927,170300,131927300,7810,7810,7810,7810,0
|
|
20230927,170200,131927300,7810,7810,7810,7810,0
|
|
20230927,170100,131927300,7810,7810,7810,7810,0
|
|
20230927,170000,131927300,7810,7810,7810,7810,0
|
|
20230927,165900,131927300,7810,7810,7810,7810,0
|
|
20230927,165800,131927300,7810,7810,7810,7810,0
|
|
20230927,165700,131927300,7810,7810,7810,7810,0
|
|
20230927,165600,131927300,7810,7810,7810,7810,0
|
|
20230927,165500,131927300,7810,7810,7810,7810,0
|
|
20230927,165400,131927300,7810,7810,7810,7810,0
|
|
20230927,165300,131927300,7810,7810,7810,7810,0
|
|
20230927,165200,131927300,7810,7810,7810,7810,0
|
|
20230927,165100,131927300,7810,7810,7810,7810,0
|
|
20230927,165000,131927300,7810,7810,7810,7810,0
|
|
20230927,164900,131927300,7810,7810,7810,7810,0
|
|
20230927,164800,131927300,7810,7810,7810,7810,0
|
|
20230927,164700,131927300,7810,7810,7810,7810,0
|
|
20230927,164600,131927300,7810,7810,7810,7810,0
|
|
20230927,164500,131927300,7810,7810,7810,7810,0
|
|
20230927,164400,131927300,7810,7810,7810,7810,0
|
|
20230927,164300,131927300,7810,7810,7810,7810,0
|
|
20230927,164200,131927300,7810,7810,7810,7810,0
|
|
20230927,164100,131927300,7810,7810,7810,7810,0
|
|
20230927,164000,131927300,7810,7810,7810,7810,230
|
|
20230927,163900,131927300,7810,7810,7810,7810,0
|
|
20230927,163800,131927300,7810,7810,7810,7810,0
|
|
20230927,163700,131927300,7810,7810,7810,7810,0
|
|
20230927,163600,131927300,7810,7810,7810,7810,0
|
|
20230927,163500,131927300,7810,7810,7810,7810,0
|
|
20230927,163400,131927300,7810,7810,7810,7810,0
|
|
20230927,163300,131927300,7810,7810,7810,7810,0
|
|
20230927,163200,131927300,7810,7810,7810,7810,0
|
|
20230927,163100,131927300,7810,7810,7810,7810,0
|
|
20230927,163000,131927300,7810,7810,7810,7810,0
|
|
20230927,162900,131927300,7810,7810,7810,7810,0
|
|
20230927,162800,131927300,7810,7810,7810,7810,0
|
|
20230927,162700,131927300,7810,7810,7810,7810,0
|
|
20230927,162600,131927300,7810,7810,7810,7810,0
|
|
20230927,162500,131927300,7810,7810,7810,7810,0
|
|
20230927,162400,131927300,7810,7810,7810,7810,0
|
|
20230927,162300,131927300,7810,7810,7810,7810,0
|
|
20230927,162200,131927300,7810,7810,7810,7810,0
|
|
20230927,162100,131927300,7810,7810,7810,7810,0
|
|
20230927,162000,131927300,7810,7810,7810,7810,0
|
|
20230927,161900,131927300,7810,7810,7810,7810,0
|
|
20230927,161800,131927300,7810,7810,7810,7810,0
|
|
20230927,161700,131927300,7810,7810,7810,7810,0
|
|
20230927,161600,131927300,7810,7810,7810,7810,0
|
|
20230927,161500,131927300,7810,7810,7810,7810,0
|
|
20230927,161400,131927300,7810,7810,7810,7810,0
|
|
20230927,161300,131927300,7810,7810,7810,7810,0
|
|
20230927,161200,131927300,7810,7810,7810,7810,0
|
|
20230927,161100,131927300,7810,7810,7810,7810,0
|
|
20230927,161000,131927300,7810,7810,7810,7810,230
|
|
20230927,160900,131927300,7810,7810,7810,7810,0
|
|
20230927,160800,131927300,7810,7810,7810,7810,0
|
|
20230927,160700,131927300,7810,7810,7810,7810,0
|
|
20230927,160600,131927300,7810,7810,7810,7810,0
|
|
20230927,160500,131927300,7810,7810,7810,7810,0
|
|
20230927,160400,131927300,7810,7810,7810,7810,0
|
|
20230927,160300,131927300,7810,7810,7810,7810,0
|
|
20230927,160200,131927300,7810,7810,7810,7810,0
|
|
20230927,160100,131927300,7810,7810,7810,7810,0
|
|
20230927,160000,131927300,7810,7810,7810,7810,0
|
|
20230927,155900,131927300,7810,7810,7810,7810,0
|
|
20230927,155800,131927300,7810,7810,7810,7810,0
|
|
20230927,155700,131927300,7810,7810,7810,7810,0
|
|
20230927,155600,131927300,7810,7810,7810,7810,0
|
|
20230927,155500,131927300,7810,7810,7810,7810,0
|
|
20230927,155400,131927300,7810,7810,7810,7810,0
|
|
20230927,155300,131927300,7810,7810,7810,7810,0
|
|
20230927,155200,131927300,7810,7810,7810,7810,0
|
|
20230927,155100,131927300,7810,7810,7810,7810,0
|
|
20230927,155000,131927300,7810,7810,7810,7810,0
|
|
20230927,154900,131927300,7810,7810,7810,7810,0
|
|
20230927,154800,131927300,7810,7810,7810,7810,0
|
|
20230927,154700,131927300,7810,7810,7810,7810,0
|
|
20230927,154600,131927300,7810,7810,7810,7810,0
|
|
20230927,154500,131927300,7810,7810,7810,7810,0
|
|
20230927,154400,131927300,7810,7810,7810,7810,0
|
|
20230927,154300,131927300,7810,7810,7810,7810,0
|
|
20230927,154200,131927300,7810,7810,7810,7810,0
|
|
20230927,154100,131927300,7810,7810,7810,7810,0
|
|
20230927,154000,131927300,7810,7810,7810,7810,230
|
|
20230927,153900,131927300,7810,7810,7810,7810,0
|
|
20230927,153800,131927300,7810,7810,7810,7810,0
|
|
20230927,153700,131927300,7810,7810,7810,7810,0
|
|
20230927,153600,131927300,7810,7810,7810,7810,0
|
|
20230927,153500,131927300,7810,7810,7810,7810,0
|
|
20230927,153400,131927300,7810,7810,7810,7810,0
|
|
20230927,153300,131927300,7810,7810,7810,7810,0
|
|
20230927,153200,131927300,7810,7810,7810,7810,0
|
|
20230927,153100,131927300,7810,7810,7810,7810,0
|
|
20230927,153000,131927300,7810,7810,7810,7810,230
|
|
20230927,152900,130131000,7800,7800,7800,7800,0
|
|
20230927,152800,130131000,7800,7800,7800,7800,0
|
|
20230927,152700,130131000,7800,7800,7800,7800,0
|
|
20230927,152600,130131000,7800,7800,7800,7800,0
|
|
20230927,152500,130131000,7800,7800,7800,7800,0
|
|
20230927,152400,130131000,7800,7800,7800,7800,0
|
|
20230927,152300,130131000,7800,7800,7800,7800,0
|
|
20230927,152200,130131000,7800,7800,7800,7800,0
|
|
20230927,152100,130131000,7800,7800,7800,7800,0
|
|
20230927,152000,130131000,7800,7800,7800,7800,0
|
|
20230927,151900,130131000,7800,7790,7800,7790,21
|
|
20230927,151800,129967310,7810,7790,7810,7790,107
|
|
20230927,151700,129133640,7800,7800,7800,7800,0
|
|
20230927,151600,129133640,7800,7800,7800,7800,0
|
|
20230927,151500,129133640,7800,7800,7800,7800,0
|
|
20230927,151400,129133640,7800,7800,7800,7800,4
|
|
20230927,151300,129102440,7810,7810,7810,7810,0
|
|
20230927,151200,129102440,7810,7810,7810,7810,64
|
|
20230927,151100,128602600,7830,7810,7830,7810,159
|
|
20230927,151000,127360630,7810,7810,7810,7810,0
|
|
20230927,150900,127360630,7810,7810,7810,7810,0
|
|
20230927,150800,127360630,7810,7810,7810,7810,2
|
|
20230927,150700,127345010,7810,7810,7810,7810,1
|
|
20230927,150600,127337200,7810,7810,7810,7810,0
|
|
20230927,150500,127337200,7810,7810,7810,7810,0
|
|
20230927,150400,127337200,7810,7810,7810,7810,0
|
|
20230927,150300,127337200,7810,7810,7810,7810,0
|
|
20230927,150200,127337200,7810,7810,7810,7810,2
|
|
20230927,150100,127321580,7820,7820,7820,7820,1
|
|
20230927,150000,127313760,7840,7840,7840,7840,0
|
|
20230927,145900,127313760,7840,7840,7840,7840,0
|
|
20230927,145800,127313760,7840,7830,7840,7830,3
|
|
20230927,145700,127290260,7830,7830,7830,7830,0
|
|
20230927,145600,127290260,7830,7830,7830,7830,98
|
|
20230927,145500,126522920,7830,7830,7830,7830,0
|
|
20230927,145400,126522920,7830,7790,7830,7790,112
|
|
20230927,145300,125646670,7790,7790,7790,7790,0
|
|
20230927,145200,125646670,7790,7790,7790,7790,0
|
|
20230927,145100,125646670,7790,7800,7800,7790,17
|
|
20230927,145000,125514170,7790,7790,7790,7790,0
|
|
20230927,144900,125514170,7790,7790,7790,7790,0
|
|
20230927,144800,125514170,7790,7790,7790,7790,24
|
|
20230927,144700,125327210,7810,7810,7810,7810,0
|
|
20230927,144600,125327210,7810,7810,7810,7810,0
|
|
20230927,144500,125327210,7810,7810,7810,7810,0
|
|
20230927,144400,125327210,7810,7810,7810,7810,0
|
|
20230927,144300,125327210,7810,7810,7810,7810,1
|
|
20230927,144200,125319400,7790,7790,7790,7790,100
|
|
20230927,144100,124540400,7810,7810,7810,7810,0
|
|
20230927,144000,124540400,7810,7810,7810,7790,215
|
|
20230927,143900,122865200,7810,7810,7810,7810,0
|
|
20230927,143800,122865200,7810,7810,7810,7810,0
|
|
20230927,143700,122865200,7810,7810,7810,7810,0
|
|
20230927,143600,122865200,7810,7810,7810,7810,0
|
|
20230927,143500,122865200,7810,7810,7810,7810,0
|
|
20230927,143400,122865200,7810,7810,7810,7810,0
|
|
20230927,143300,122865200,7810,7810,7810,7810,0
|
|
20230927,143200,122865200,7810,7810,7810,7810,0
|
|
20230927,143100,122865200,7810,7810,7810,7810,0
|
|
20230927,143000,122865200,7810,7810,7810,7810,0
|
|
20230927,142900,122865200,7810,7810,7810,7810,31
|
|
20230927,142800,122623090,7830,7830,7830,7830,0
|
|
20230927,142700,122623090,7830,7830,7830,7830,0
|
|
20230927,142600,122623090,7830,7830,7830,7830,0
|
|
20230927,142500,122623090,7830,7830,7830,7830,0
|
|
20230927,142400,122623090,7830,7830,7830,7830,0
|
|
20230927,142300,122623090,7830,7830,7830,7830,0
|
|
20230927,142200,122623090,7830,7830,7830,7830,0
|
|
20230927,142100,122623090,7830,7830,7830,7830,0
|
|
20230927,142000,122623090,7830,7830,7830,7830,10
|
|
20230927,141900,122544790,7830,7830,7830,7830,11
|
|
20230927,141800,122458660,7830,7830,7830,7830,0
|
|
20230927,141700,122458660,7830,7830,7830,7830,0
|
|
20230927,141600,122458660,7830,7830,7830,7830,5
|
|
20230927,141500,122419510,7840,7840,7840,7840,0
|
|
20230927,141400,122419510,7840,7800,7840,7800,44
|
|
20230927,141300,122076230,7840,7840,7840,7840,0
|
|
20230927,141200,122076230,7840,7840,7840,7840,1
|
|
20230927,141100,122068390,7770,7770,7770,7770,0
|
|
20230927,141000,122068390,7770,7770,7770,7770,0
|
|
20230927,140900,122068390,7770,7770,7770,7770,0
|
|
20230927,140800,122068390,7770,7770,7770,7770,0
|
|
20230927,140700,122068390,7770,7770,7770,7770,0
|
|
20230927,140600,122068390,7770,7770,7770,7770,0
|
|
20230927,140500,122068390,7770,7770,7770,7770,0
|
|
20230927,140400,122068390,7770,7770,7770,7770,0
|
|
20230927,140300,122068390,7770,7770,7770,7770,0
|
|
20230927,140200,122068390,7770,7770,7770,7770,0
|
|
20230927,140100,122068390,7770,7770,7770,7770,0
|
|
20230927,140000,122068390,7770,7770,7770,7770,0
|
|
20230927,135900,122068390,7770,7770,7770,7770,0
|
|
20230927,135800,122068390,7770,7840,7840,7770,103
|
|
20230927,135700,121265930,7840,7800,7840,7800,53
|
|
20230927,135600,120852410,7840,7840,7840,7840,0
|
|
20230927,135500,120852410,7840,7840,7840,7840,0
|
|
20230927,135400,120852410,7840,7840,7840,7840,0
|
|
20230927,135300,120852410,7840,7840,7840,7840,1
|
|
20230927,135200,120844570,7800,7800,7800,7800,0
|
|
20230927,135100,120844570,7800,7800,7800,7800,0
|
|
20230927,135000,120844570,7800,7800,7800,7800,0
|
|
20230927,134900,120844570,7800,7800,7800,7800,0
|
|
20230927,134800,120844570,7800,7800,7800,7800,0
|
|
20230927,134700,120844570,7800,7800,7800,7800,0
|
|
20230927,134600,120844570,7800,7800,7800,7800,0
|
|
20230927,134500,120844570,7800,7800,7800,7800,16
|
|
20230927,134400,120719770,7800,7800,7800,7800,0
|
|
20230927,134300,120719770,7800,7800,7800,7800,184
|
|
20230927,134200,119284570,7830,7830,7830,7830,0
|
|
20230927,134100,119284570,7830,7830,7830,7830,0
|
|
20230927,134000,119284570,7830,7830,7830,7830,0
|
|
20230927,133900,119284570,7830,7830,7830,7830,0
|
|
20230927,133800,119284570,7830,7830,7830,7830,0
|
|
20230927,133700,119284570,7830,7830,7830,7830,0
|
|
20230927,133600,119284570,7830,7830,7830,7830,4
|
|
20230927,133500,119253250,7830,7830,7830,7830,0
|
|
20230927,133400,119253250,7830,7830,7830,7830,0
|
|
20230927,133300,119253250,7830,7830,7830,7830,0
|
|
20230927,133200,119253250,7830,7830,7830,7830,0
|
|
20230927,133100,119253250,7830,7830,7830,7830,0
|
|
20230927,133000,119253250,7830,7830,7830,7830,0
|
|
20230927,132900,119253250,7830,7830,7830,7830,0
|
|
20230927,132800,119253250,7830,7830,7830,7830,0
|
|
20230927,132700,119253250,7830,7830,7830,7830,0
|
|
20230927,132600,119253250,7830,7830,7830,7830,0
|
|
20230927,132500,119253250,7830,7830,7830,7830,0
|
|
20230927,132400,119253250,7830,7830,7830,7830,0
|
|
20230927,132300,119253250,7830,7830,7830,7830,0
|
|
20230927,132200,119253250,7830,7810,7830,7810,25
|
|
20230927,132100,119057570,7810,7810,7810,7810,8
|
|
20230927,132000,118995090,7810,7810,7810,7810,0
|
|
20230927,131900,118995090,7810,7810,7810,7810,0
|
|
20230927,131800,118995090,7810,7810,7810,7810,0
|
|
20230927,131700,118995090,7810,7810,7810,7810,0
|
|
20230927,131600,118995090,7810,7810,7810,7810,0
|
|
20230927,131500,118995090,7810,7810,7810,7810,1
|
|
20230927,131400,118987280,7800,7800,7800,7800,0
|
|
20230927,131300,118987280,7800,7800,7800,7800,0
|
|
20230927,131200,118987280,7800,7800,7800,7800,0
|
|
20230927,131100,118987280,7800,7800,7800,7800,0
|
|
20230927,131000,118987280,7800,7800,7800,7800,0
|
|
20230927,130900,118987280,7800,7800,7800,7800,0
|
|
20230927,130800,118987280,7800,7800,7800,7800,0
|
|
20230927,130700,118987280,7800,7800,7800,7800,0
|
|
20230927,130600,118987280,7800,7800,7800,7800,0
|
|
20230927,130500,118987280,7800,7800,7800,7800,0
|
|
20230927,130400,118987280,7800,7800,7800,7800,0
|
|
20230927,130300,118987280,7800,7800,7800,7800,880
|
|
20230927,130200,112123280,7800,7800,7800,7800,0
|
|
20230927,130100,112123280,7800,7800,7800,7800,0
|
|
20230927,130000,112123280,7800,7800,7800,7800,0
|
|
20230927,125900,112123280,7800,7800,7800,7800,0
|
|
20230927,125800,112123280,7800,7800,7800,7800,270
|
|
20230927,125700,110017280,7800,7800,7800,7800,0
|
|
20230927,125600,110017280,7800,7800,7800,7800,50
|
|
20230927,125500,109627280,7800,7800,7800,7800,0
|
|
20230927,125400,109627280,7800,7800,7800,7800,0
|
|
20230927,125300,109627280,7800,7800,7800,7800,0
|
|
20230927,125200,109627280,7800,7800,7800,7800,0
|
|
20230927,125100,109627280,7800,7800,7800,7800,0
|
|
20230927,125000,109627280,7800,7800,7800,7800,0
|
|
20230927,124900,109627280,7800,7800,7800,7800,0
|
|
20230927,124800,109627280,7800,7800,7800,7800,20
|
|
20230927,124700,109471280,7800,7800,7800,7800,0
|
|
20230927,124600,109471280,7800,7800,7800,7800,0
|
|
20230927,124500,109471280,7800,7800,7800,7800,0
|
|
20230927,124400,109471280,7800,7800,7800,7800,0
|
|
20230927,124300,109471280,7800,7800,7800,7800,0
|
|
20230927,124200,109471280,7800,7800,7800,7800,0
|
|
20230927,124100,109471280,7800,7790,7800,7790,2
|
|
20230927,124000,109455690,7780,7780,7780,7780,430
|
|
20230927,123900,106110290,7800,7800,7800,7800,0
|
|
20230927,123800,106110290,7800,7800,7800,7800,0
|
|
20230927,123700,106110290,7800,7800,7800,7800,0
|
|
20230927,123600,106110290,7800,7800,7800,7800,0
|
|
20230927,123500,106110290,7800,7800,7800,7800,0
|
|
20230927,123400,106110290,7800,7800,7800,7800,0
|
|
20230927,123300,106110290,7800,7800,7800,7800,0
|
|
20230927,123200,106110290,7800,7800,7800,7800,0
|
|
20230927,123100,106110290,7800,7800,7800,7800,0
|
|
20230927,123000,106110290,7800,7800,7800,7800,0
|
|
20230927,122900,106110290,7800,7800,7800,7800,1
|
|
20230927,122800,106102490,7780,7780,7780,7780,0
|
|
20230927,122700,106102490,7780,7780,7780,7780,0
|
|
20230927,122600,106102490,7780,7780,7780,7780,0
|
|
20230927,122500,106102490,7780,7780,7780,7780,0
|
|
20230927,122400,106102490,7780,7780,7780,7780,0
|
|
20230927,122300,106102490,7780,7780,7780,7780,0
|
|
20230927,122200,106102490,7780,7780,7780,7780,20
|
|
20230927,122100,105946890,7800,7800,7800,7800,0
|
|
20230927,122000,105946890,7800,7800,7800,7800,0
|
|
20230927,121900,105946890,7800,7800,7800,7800,0
|
|
20230927,121800,105946890,7800,7800,7800,7800,0
|
|
20230927,121700,105946890,7800,7800,7800,7800,0
|
|
20230927,121600,105946890,7800,7800,7800,7800,0
|
|
20230927,121500,105946890,7800,7800,7800,7800,0
|
|
20230927,121400,105946890,7800,7800,7800,7800,0
|
|
20230927,121300,105946890,7800,7800,7800,7800,10
|
|
20230927,121200,105868890,7800,7800,7800,7800,0
|
|
20230927,121100,105868890,7800,7800,7800,7800,0
|
|
20230927,121000,105868890,7800,7800,7800,7800,0
|
|
20230927,120900,105868890,7800,7800,7800,7800,3
|
|
20230927,120800,105845490,7800,7800,7800,7800,0
|
|
20230927,120700,105845490,7800,7800,7800,7800,0
|
|
20230927,120600,105845490,7800,7800,7800,7800,25
|
|
20230927,120500,105650490,7810,7810,7810,7810,0
|
|
20230927,120400,105650490,7810,7810,7810,7810,0
|
|
20230927,120300,105650490,7810,7810,7810,7810,0
|
|
20230927,120200,105650490,7810,7810,7810,7810,88
|
|
20230927,120100,104963210,7810,7810,7810,7810,137
|
|
20230927,120000,103893240,7820,7820,7820,7820,177
|
|
20230927,115900,102509100,7820,7820,7820,7820,29
|
|
20230927,115800,102282320,7840,7840,7840,7840,0
|
|
20230927,115700,102282320,7840,7840,7840,7840,0
|
|
20230927,115600,102282320,7840,7820,7840,7820,8
|
|
20230927,115500,102219720,7820,7820,7820,7820,10
|
|
20230927,115400,102141520,7820,7820,7820,7820,0
|
|
20230927,115300,102141520,7820,7820,7820,7820,0
|
|
20230927,115200,102141520,7820,7820,7820,7820,0
|
|
20230927,115100,102141520,7820,7820,7820,7820,0
|
|
20230927,115000,102141520,7820,7820,7820,7820,0
|
|
20230927,114900,102141520,7820,7820,7820,7820,0
|
|
20230927,114800,102141520,7820,7820,7820,7820,0
|
|
20230927,114700,102141520,7820,7820,7820,7820,0
|
|
20230927,114600,102141520,7820,7820,7820,7820,0
|
|
20230927,114500,102141520,7820,7820,7820,7820,1
|
|
20230927,114400,102133700,7820,7820,7820,7820,0
|
|
20230927,114300,102133700,7820,7820,7840,7820,214
|
|
20230927,114200,100460100,7850,7850,7850,7850,0
|
|
20230927,114100,100460100,7850,7820,7850,7820,207
|
|
20230927,114000,98838870,7820,7810,7820,7810,30
|
|
20230927,113900,98604550,7810,7810,7810,7810,8
|
|
20230927,113800,98542070,7810,7810,7810,7810,0
|
|
20230927,113700,98542070,7810,7810,7810,7810,0
|
|
20230927,113600,98542070,7810,7810,7810,7810,0
|
|
20230927,113500,98542070,7810,7810,7810,7810,0
|
|
20230927,113400,98542070,7810,7800,7810,7800,16
|
|
20230927,113300,98417260,7810,7800,7810,7800,105
|
|
20230927,113200,97598190,7800,7800,7800,7800,0
|
|
20230927,113100,97598190,7800,7800,7800,7800,0
|
|
20230927,113000,97598190,7800,7800,7800,7800,0
|
|
20230927,112900,97598190,7800,7800,7800,7800,0
|
|
20230927,112800,97598190,7800,7800,7800,7800,0
|
|
20230927,112700,97598190,7800,7800,7800,7800,0
|
|
20230927,112600,97598190,7800,7800,7800,7800,107
|
|
20230927,112500,96763590,7800,7800,7800,7800,0
|
|
20230927,112400,96763590,7800,7800,7800,7800,0
|
|
20230927,112300,96763590,7800,7800,7800,7800,0
|
|
20230927,112200,96763590,7800,7800,7800,7800,0
|
|
20230927,112100,96763590,7800,7800,7800,7800,0
|
|
20230927,112000,96763590,7800,7800,7800,7800,0
|
|
20230927,111900,96763590,7800,7800,7800,7800,0
|
|
20230927,111800,96763590,7800,7800,7800,7800,0
|
|
20230927,111700,96763590,7800,7800,7800,7800,0
|
|
20230927,111600,96763590,7800,7790,7800,7790,106
|
|
20230927,111500,95937810,7790,7790,7790,7790,0
|
|
20230927,111400,95937810,7790,7780,7790,7780,183
|
|
20230927,111300,94513940,7780,7780,7780,7780,0
|
|
20230927,111200,94513940,7780,7780,7780,7780,0
|
|
20230927,111100,94513940,7780,7780,7780,7780,0
|
|
20230927,111000,94513940,7780,7780,7780,7780,0
|
|
20230927,110900,94513940,7780,7780,7780,7780,0
|
|
20230927,110800,94513940,7780,7780,7780,7780,0
|
|
20230927,110700,94513940,7780,7780,7780,7780,43
|
|
20230927,110600,94179400,7780,7780,7780,7780,1
|
|
20230927,110500,94171620,7780,7780,7780,7780,0
|
|
20230927,110400,94171620,7780,7780,7780,7780,0
|
|
20230927,110300,94171620,7780,7770,7780,7770,108
|
|
20230927,110200,93331540,7770,7770,7770,7770,0
|
|
20230927,110100,93331540,7770,7770,7770,7770,0
|
|
20230927,110000,93331540,7770,7760,7770,7760,213
|
|
20230927,105900,91678500,7770,7770,7770,7770,21
|
|
20230927,105800,91515330,7770,7770,7770,7770,0
|
|
20230927,105700,91515330,7770,7770,7770,7770,0
|
|
20230927,105600,91515330,7770,7770,7770,7770,0
|
|
20230927,105500,91515330,7770,7750,7770,7750,769
|
|
20230927,105400,85554250,7750,7750,7750,7750,0
|
|
20230927,105300,85554250,7750,7750,7750,7750,104
|
|
20230927,105200,84748250,7740,7740,7740,7740,0
|
|
20230927,105100,84748250,7740,7740,7740,7740,0
|
|
20230927,105000,84748250,7740,7740,7740,7740,0
|
|
20230927,104900,84748250,7740,7740,7740,7740,5
|
|
20230927,104800,84709550,7740,7740,7740,7740,0
|
|
20230927,104700,84709550,7740,7740,7740,7740,0
|
|
20230927,104600,84709550,7740,7740,7740,7740,5
|
|
20230927,104500,84670850,7740,7740,7740,7740,4
|
|
20230927,104400,84639890,7740,7740,7740,7740,10
|
|
20230927,104300,84562490,7740,7740,7740,7740,2
|
|
20230927,104200,84547010,7760,7760,7760,7760,0
|
|
20230927,104100,84547010,7760,7760,7760,7760,0
|
|
20230927,104000,84547010,7760,7750,7760,7700,1602
|
|
20230927,103900,72196930,7790,7790,7790,7790,0
|
|
20230927,103800,72196930,7790,7790,7790,7790,0
|
|
20230927,103700,72196930,7790,7790,7790,7790,0
|
|
20230927,103600,72196930,7790,7790,7790,7790,0
|
|
20230927,103500,72196930,7790,7790,7790,7790,1
|
|
20230927,103400,72189140,7800,7800,7800,7800,0
|
|
20230927,103300,72189140,7800,7800,7800,7800,0
|
|
20230927,103200,72189140,7800,7800,7800,7800,0
|
|
20230927,103100,72189140,7800,7800,7800,7800,0
|
|
20230927,103000,72189140,7800,7800,7800,7800,0
|
|
20230927,102900,72189140,7800,7800,7800,7800,0
|
|
20230927,102800,72189140,7800,7770,7800,7770,195
|
|
20230927,102700,70669730,7760,7750,7760,7750,20
|
|
20230927,102600,70514630,7730,7730,7730,7730,0
|
|
20230927,102500,70514630,7730,7730,7730,7730,25
|
|
20230927,102400,70321380,7730,7740,7740,7730,35
|
|
20230927,102300,70050780,7750,7750,7750,7750,0
|
|
20230927,102200,70050780,7750,7750,7750,7750,0
|
|
20230927,102100,70050780,7750,7750,7750,7750,0
|
|
20230927,102000,70050780,7750,7750,7750,7750,0
|
|
20230927,101900,70050780,7750,7750,7750,7750,0
|
|
20230927,101800,70050780,7750,7750,7750,7750,0
|
|
20230927,101700,70050780,7750,7750,7750,7750,0
|
|
20230927,101600,70050780,7750,7750,7750,7750,5
|
|
20230927,101500,70012030,7750,7750,7750,7750,100
|
|
20230927,101400,69237030,7700,7720,7720,7700,1306
|
|
20230927,101300,59173030,7730,7730,7730,7730,0
|
|
20230927,101200,59173030,7730,7730,7730,7730,3
|
|
20230927,101100,59149840,7730,7730,7730,7730,0
|
|
20230927,101000,59149840,7730,7730,7730,7730,2
|
|
20230927,100900,59134380,7730,7730,7730,7730,20
|
|
20230927,100800,58979780,7710,7730,7730,7710,1043
|
|
20230927,100700,50934580,7730,7770,7770,7730,377
|
|
20230927,100600,48020010,7730,7730,7730,7730,0
|
|
20230927,100500,48020010,7730,7730,7730,7730,0
|
|
20230927,100400,48020010,7730,7730,7730,7730,0
|
|
20230927,100300,48020010,7730,7740,7740,7730,731
|
|
20230927,100200,42369280,7740,7740,7740,7740,24
|
|
20230927,100100,42183520,7740,7740,7740,7740,5
|
|
20230927,100000,42144820,7730,7740,7740,7730,235
|
|
20230927,095900,40327610,7750,7750,7750,7750,24
|
|
20230927,095800,40141610,7750,7750,7750,7750,0
|
|
20230927,095700,40141610,7750,7750,7750,7750,301
|
|
20230927,095600,37808860,7780,7780,7780,7780,0
|
|
20230927,095500,37808860,7780,7750,7780,7750,1034
|
|
20230927,095400,29794340,7790,7790,7790,7790,0
|
|
20230927,095300,29794340,7790,7770,7790,7770,108
|
|
20230927,095200,28955120,7780,7780,7780,7780,5
|
|
20230927,095100,28916220,7780,7780,7780,7780,0
|
|
20230927,095000,28916220,7780,7780,7780,7780,0
|
|
20230927,094900,28916220,7780,7780,7780,7780,0
|
|
20230927,094800,28916220,7780,7780,7780,7780,0
|
|
20230927,094700,28916220,7780,7750,7780,7750,35
|
|
20230927,094600,28644910,7780,7780,7780,7780,0
|
|
20230927,094500,28644910,7780,7760,7780,7760,1015
|
|
20230927,094400,20768210,7770,7770,7770,7770,0
|
|
20230927,094300,20768210,7770,7770,7770,7770,1
|
|
20230927,094200,20760440,7780,7760,7780,7760,32
|
|
20230927,094100,20512080,7790,7790,7790,7790,0
|
|
20230927,094000,20512080,7790,7760,7790,7760,98
|
|
20230927,093900,19751420,7760,7760,7760,7760,0
|
|
20230927,093800,19751420,7760,7760,7760,7760,1
|
|
20230927,093700,19743660,7760,7760,7760,7760,1
|
|
20230927,093600,19735900,7760,7760,7760,7760,0
|
|
20230927,093500,19735900,7760,7760,7760,7760,0
|
|
20230927,093400,19735900,7760,7760,7760,7760,0
|
|
20230927,093300,19735900,7760,7760,7760,7760,1
|
|
20230927,093200,19728140,7760,7760,7760,7760,1
|
|
20230927,093100,19720380,7760,7760,7760,7760,0
|
|
20230927,093000,19720380,7760,7740,7760,7710,1127
|
|
20230927,092900,11025010,7740,7740,7740,7740,0
|
|
20230927,092800,11025010,7740,7740,7740,7740,106
|
|
20230927,092700,10204570,7730,7730,7730,7730,180
|
|
20230927,092600,8813170,7740,7750,7750,7740,111
|
|
20230927,092500,7953030,7750,7760,7760,7740,59
|
|
20230927,092400,7496160,7760,7760,7760,7760,0
|
|
20230927,092300,7496160,7760,7740,7760,7740,22
|
|
20230927,092200,7325840,7740,7740,7740,7740,74
|
|
20230927,092100,6753080,7760,7760,7760,7760,0
|
|
20230927,092000,6753080,7760,7760,7760,7760,0
|
|
20230927,091900,6753080,7760,7750,7760,7750,8
|
|
20230927,091800,6691070,7760,7760,7760,7760,5
|
|
20230927,091700,6652270,7760,7760,7760,7760,3
|
|
20230927,091600,6628990,7760,7760,7760,7760,6
|
|
20230927,091500,6582430,7760,7760,7760,7760,1
|
|
20230927,091400,6574670,7750,7750,7750,7750,321
|
|
20230927,091300,4086920,7750,7750,7750,7750,0
|
|
20230927,091200,4086920,7750,7750,7750,7750,0
|
|
20230927,091100,4086920,7750,7750,7750,7750,0
|
|
20230927,091000,4086920,7750,7750,7750,7750,8
|
|
20230927,090900,4024920,7760,7760,7760,7760,0
|
|
20230927,090800,4024920,7760,7760,7760,7760,2
|
|
20230927,090700,4009400,7760,7760,7760,7760,57
|
|
20230927,090600,3567080,7760,7760,7760,7750,43
|
|
20230927,090500,3233500,7760,7760,7760,7760,3
|
|
20230927,090400,3210220,7760,7760,7760,7760,0
|
|
20230927,090300,3210220,7760,7760,7760,7760,0
|
|
20230927,090200,3210220,7760,7760,7760,7760,2
|
|
20230927,090100,3194700,7800,7800,7800,7800,0
|
|
20230927,090000,3194700,7800,7800,7800,7770,410
|