622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191900,1060967270,7820,7820,7820,7820,10259
|
|
20230925,191800,1060967270,7820,7820,7820,7820,0
|
|
20230925,191700,1060967270,7820,7820,7820,7820,0
|
|
20230925,191600,1060967270,7820,7820,7820,7820,0
|
|
20230925,191500,1060967270,7820,7820,7820,7820,0
|
|
20230925,191400,1060967270,7820,7820,7820,7820,0
|
|
20230925,191300,1060967270,7820,7820,7820,7820,0
|
|
20230925,191200,1060967270,7820,7820,7820,7820,0
|
|
20230925,191100,1060967270,7820,7820,7820,7820,0
|
|
20230925,191000,1060967270,7820,7820,7820,7820,0
|
|
20230925,190900,1060967270,7820,7820,7820,7820,0
|
|
20230925,190800,1060967270,7820,7820,7820,7820,0
|
|
20230925,190700,1060967270,7820,7820,7820,7820,0
|
|
20230925,190600,1060967270,7820,7820,7820,7820,0
|
|
20230925,190500,1060967270,7820,7820,7820,7820,0
|
|
20230925,190400,1060967270,7820,7820,7820,7820,0
|
|
20230925,190300,1060967270,7820,7820,7820,7820,0
|
|
20230925,190200,1060967270,7820,7820,7820,7820,0
|
|
20230925,190100,1060967270,7820,7820,7820,7820,0
|
|
20230925,190000,1060967270,7820,7820,7820,7820,0
|
|
20230925,185900,1060967270,7820,7820,7820,7820,0
|
|
20230925,185800,1060967270,7820,7820,7820,7820,0
|
|
20230925,185700,1060967270,7820,7820,7820,7820,0
|
|
20230925,185600,1060967270,7820,7820,7820,7820,0
|
|
20230925,185500,1060967270,7820,7820,7820,7820,0
|
|
20230925,185400,1060967270,7820,7820,7820,7820,0
|
|
20230925,185300,1060967270,7820,7820,7820,7820,0
|
|
20230925,185200,1060967270,7820,7820,7820,7820,0
|
|
20230925,185100,1060967270,7820,7820,7820,7820,0
|
|
20230925,185000,1060967270,7820,7820,7820,7820,0
|
|
20230925,184900,1060967270,7820,7820,7820,7820,10259
|
|
20230925,184800,1060967270,7820,7820,7820,7820,0
|
|
20230925,184700,1060967270,7820,7820,7820,7820,0
|
|
20230925,184600,1060967270,7820,7820,7820,7820,0
|
|
20230925,184500,1060967270,7820,7820,7820,7820,0
|
|
20230925,184400,1060967270,7820,7820,7820,7820,0
|
|
20230925,184300,1060967270,7820,7820,7820,7820,0
|
|
20230925,184200,1060967270,7820,7820,7820,7820,0
|
|
20230925,184100,1060967270,7820,7820,7820,7820,0
|
|
20230925,184000,1060967270,7820,7820,7820,7820,0
|
|
20230925,183900,1060967270,7820,7820,7820,7820,0
|
|
20230925,183800,1060967270,7820,7820,7820,7820,0
|
|
20230925,183700,1060967270,7820,7820,7820,7820,0
|
|
20230925,183600,1060967270,7820,7820,7820,7820,0
|
|
20230925,183500,1060967270,7820,7820,7820,7820,0
|
|
20230925,183400,1060967270,7820,7820,7820,7820,0
|
|
20230925,183300,1060967270,7820,7820,7820,7820,0
|
|
20230925,183200,1060967270,7820,7820,7820,7820,0
|
|
20230925,183100,1060967270,7820,7820,7820,7820,0
|
|
20230925,183000,1060967270,7820,7820,7820,7820,0
|
|
20230925,182900,1060967270,7820,7820,7820,7820,0
|
|
20230925,182800,1060967270,7820,7820,7820,7820,0
|
|
20230925,182700,1060967270,7820,7820,7820,7820,0
|
|
20230925,182600,1060967270,7820,7820,7820,7820,0
|
|
20230925,182500,1060967270,7820,7820,7820,7820,0
|
|
20230925,182400,1060967270,7820,7820,7820,7820,0
|
|
20230925,182300,1060967270,7820,7820,7820,7820,0
|
|
20230925,182200,1060967270,7820,7820,7820,7820,0
|
|
20230925,182100,1060967270,7820,7820,7820,7820,0
|
|
20230925,182000,1060967270,7820,7820,7820,7820,0
|
|
20230925,181900,1060967270,7820,7820,7820,7820,10259
|
|
20230925,181800,1060967270,7820,7820,7820,7820,0
|
|
20230925,181700,1060967270,7820,7820,7820,7820,0
|
|
20230925,181600,1060967270,7820,7820,7820,7820,0
|
|
20230925,181500,1060967270,7820,7820,7820,7820,0
|
|
20230925,181400,1060967270,7820,7820,7820,7820,0
|
|
20230925,181300,1060967270,7820,7820,7820,7820,0
|
|
20230925,181200,1060967270,7820,7820,7820,7820,0
|
|
20230925,181100,1060967270,7820,7820,7820,7820,0
|
|
20230925,181000,1060967270,7820,7820,7820,7820,0
|
|
20230925,180900,1060967270,7820,7820,7820,7820,0
|
|
20230925,180800,1060967270,7820,7820,7820,7820,0
|
|
20230925,180700,1060967270,7820,7820,7820,7820,0
|
|
20230925,180600,1060967270,7820,7820,7820,7820,0
|
|
20230925,180500,1060967270,7820,7820,7820,7820,0
|
|
20230925,180400,1060967270,7820,7820,7820,7820,0
|
|
20230925,180300,1060967270,7820,7820,7820,7820,0
|
|
20230925,180200,1060967270,7820,7820,7820,7820,0
|
|
20230925,180100,1060967270,7820,7820,7820,7820,0
|
|
20230925,180000,1060967270,7820,7820,7820,7820,0
|
|
20230925,175900,1060967270,7820,7820,7820,7820,0
|
|
20230925,175800,1060967270,7820,7820,7820,7820,0
|
|
20230925,175700,1060967270,7820,7820,7820,7820,0
|
|
20230925,175600,1060967270,7820,7820,7820,7820,0
|
|
20230925,175500,1060967270,7820,7820,7820,7820,0
|
|
20230925,175400,1060967270,7820,7820,7820,7820,0
|
|
20230925,175300,1060967270,7820,7820,7820,7820,0
|
|
20230925,175200,1060967270,7820,7820,7820,7820,0
|
|
20230925,175100,1060967270,7820,7820,7820,7820,0
|
|
20230925,175000,1060967270,7820,7820,7820,7820,0
|
|
20230925,174900,1060967270,7820,7820,7820,7820,10259
|
|
20230925,174800,1060967270,7820,7820,7820,7820,0
|
|
20230925,174700,1060967270,7820,7820,7820,7820,0
|
|
20230925,174600,1060967270,7820,7820,7820,7820,0
|
|
20230925,174500,1060967270,7820,7820,7820,7820,0
|
|
20230925,174400,1060967270,7820,7820,7820,7820,0
|
|
20230925,174300,1060967270,7820,7820,7820,7820,0
|
|
20230925,174200,1060967270,7820,7820,7820,7820,0
|
|
20230925,174100,1060967270,7820,7820,7820,7820,0
|
|
20230925,174000,1060967270,7820,7820,7820,7820,0
|
|
20230925,173900,1060967270,7820,7820,7820,7820,0
|
|
20230925,173800,1060967270,7820,7820,7820,7820,0
|
|
20230925,173700,1060967270,7820,7820,7820,7820,0
|
|
20230925,173600,1060967270,7820,7820,7820,7820,0
|
|
20230925,173500,1060967270,7820,7820,7820,7820,0
|
|
20230925,173400,1060967270,7820,7820,7820,7820,0
|
|
20230925,173300,1060967270,7820,7820,7820,7820,0
|
|
20230925,173200,1060967270,7820,7820,7820,7820,0
|
|
20230925,173100,1060967270,7820,7820,7820,7820,0
|
|
20230925,173000,1060967270,7820,7820,7820,7820,0
|
|
20230925,172900,1060967270,7820,7820,7820,7820,0
|
|
20230925,172800,1060967270,7820,7820,7820,7820,0
|
|
20230925,172700,1060967270,7820,7820,7820,7820,0
|
|
20230925,172600,1060967270,7820,7820,7820,7820,0
|
|
20230925,172500,1060967270,7820,7820,7820,7820,0
|
|
20230925,172400,1060967270,7820,7820,7820,7820,0
|
|
20230925,172300,1060967270,7820,7820,7820,7820,0
|
|
20230925,172200,1060967270,7820,7820,7820,7820,0
|
|
20230925,172100,1060967270,7820,7820,7820,7820,0
|
|
20230925,172000,1060967270,7820,7820,7820,7820,0
|
|
20230925,171900,1060967270,7820,7820,7820,7820,10259
|
|
20230925,171800,1060967270,7820,7820,7820,7820,0
|
|
20230925,171700,1060967270,7820,7820,7820,7820,0
|
|
20230925,171600,1060967270,7820,7820,7820,7820,0
|
|
20230925,171500,1060967270,7820,7820,7820,7820,0
|
|
20230925,171400,1060967270,7820,7820,7820,7820,0
|
|
20230925,171300,1060967270,7820,7820,7820,7820,0
|
|
20230925,171200,1060967270,7820,7820,7820,7820,0
|
|
20230925,171100,1060967270,7820,7820,7820,7820,0
|
|
20230925,171000,1060967270,7820,7820,7820,7820,0
|
|
20230925,170900,1060967270,7820,7820,7820,7820,0
|
|
20230925,170800,1060967270,7820,7820,7820,7820,0
|
|
20230925,170700,1060967270,7820,7820,7820,7820,0
|
|
20230925,170600,1060967270,7820,7820,7820,7820,0
|
|
20230925,170500,1060967270,7820,7820,7820,7820,0
|
|
20230925,170400,1060967270,7820,7820,7820,7820,0
|
|
20230925,170300,1060967270,7820,7820,7820,7820,0
|
|
20230925,170200,1060967270,7820,7820,7820,7820,0
|
|
20230925,170100,1060967270,7820,7820,7820,7820,0
|
|
20230925,170000,1060967270,7820,7820,7820,7820,0
|
|
20230925,165900,1060967270,7820,7820,7820,7820,0
|
|
20230925,165800,1060967270,7820,7820,7820,7820,0
|
|
20230925,165700,1060967270,7820,7820,7820,7820,0
|
|
20230925,165600,1060967270,7820,7820,7820,7820,0
|
|
20230925,165500,1060967270,7820,7820,7820,7820,0
|
|
20230925,165400,1060967270,7820,7820,7820,7820,0
|
|
20230925,165300,1060967270,7820,7820,7820,7820,0
|
|
20230925,165200,1060967270,7820,7820,7820,7820,0
|
|
20230925,165100,1060967270,7820,7820,7820,7820,0
|
|
20230925,165000,1060967270,7820,7820,7820,7820,0
|
|
20230925,164900,1060967270,7820,7820,7820,7820,10259
|
|
20230925,164800,1060967270,7820,7820,7820,7820,0
|
|
20230925,164700,1060967270,7820,7820,7820,7820,0
|
|
20230925,164600,1060967270,7820,7820,7820,7820,0
|
|
20230925,164500,1060967270,7820,7820,7820,7820,0
|
|
20230925,164400,1060967270,7820,7820,7820,7820,0
|
|
20230925,164300,1060967270,7820,7820,7820,7820,0
|
|
20230925,164200,1060967270,7820,7820,7820,7820,0
|
|
20230925,164100,1060967270,7820,7820,7820,7820,0
|
|
20230925,164000,1060967270,7820,7820,7820,7820,0
|
|
20230925,163900,1060967270,7820,7820,7820,7820,0
|
|
20230925,163800,1060967270,7820,7820,7820,7820,0
|
|
20230925,163700,1060967270,7820,7820,7820,7820,0
|
|
20230925,163600,1060967270,7820,7820,7820,7820,0
|
|
20230925,163500,1060967270,7820,7820,7820,7820,0
|
|
20230925,163400,1060967270,7820,7820,7820,7820,0
|
|
20230925,163300,1060967270,7820,7820,7820,7820,0
|
|
20230925,163200,1060967270,7820,7820,7820,7820,0
|
|
20230925,163100,1060967270,7820,7820,7820,7820,0
|
|
20230925,163000,1060967270,7820,7820,7820,7820,0
|
|
20230925,162900,1060967270,7820,7820,7820,7820,0
|
|
20230925,162800,1060967270,7820,7820,7820,7820,0
|
|
20230925,162700,1060967270,7820,7820,7820,7820,0
|
|
20230925,162600,1060967270,7820,7820,7820,7820,0
|
|
20230925,162500,1060967270,7820,7820,7820,7820,0
|
|
20230925,162400,1060967270,7820,7820,7820,7820,0
|
|
20230925,162300,1060967270,7820,7820,7820,7820,0
|
|
20230925,162200,1060967270,7820,7820,7820,7820,0
|
|
20230925,162100,1060967270,7820,7820,7820,7820,0
|
|
20230925,162000,1060967270,7820,7820,7820,7820,0
|
|
20230925,161900,1060967270,7820,7820,7820,7820,10259
|
|
20230925,161800,1060967270,7820,7820,7820,7820,0
|
|
20230925,161700,1060967270,7820,7820,7820,7820,0
|
|
20230925,161600,1060967270,7820,7820,7820,7820,0
|
|
20230925,161500,1060967270,7820,7820,7820,7820,0
|
|
20230925,161400,1060967270,7820,7820,7820,7820,0
|
|
20230925,161300,1060967270,7820,7820,7820,7820,0
|
|
20230925,161200,1060967270,7820,7820,7820,7820,0
|
|
20230925,161100,1060967270,7820,7820,7820,7820,0
|
|
20230925,161000,1060967270,7820,7820,7820,7820,0
|
|
20230925,160900,1060967270,7820,7820,7820,7820,0
|
|
20230925,160800,1060967270,7820,7820,7820,7820,0
|
|
20230925,160700,1060967270,7820,7820,7820,7820,0
|
|
20230925,160600,1060967270,7820,7820,7820,7820,0
|
|
20230925,160500,1060967270,7820,7820,7820,7820,0
|
|
20230925,160400,1060967270,7820,7820,7820,7820,0
|
|
20230925,160300,1060967270,7820,7820,7820,7820,0
|
|
20230925,160200,1060967270,7820,7820,7820,7820,0
|
|
20230925,160100,1060967270,7820,7820,7820,7820,0
|
|
20230925,160000,1060967270,7820,7820,7820,7820,0
|
|
20230925,155900,1060967270,7820,7820,7820,7820,0
|
|
20230925,155800,1060967270,7820,7820,7820,7820,0
|
|
20230925,155700,1060967270,7820,7820,7820,7820,0
|
|
20230925,155600,1060967270,7820,7820,7820,7820,0
|
|
20230925,155500,1060967270,7820,7820,7820,7820,0
|
|
20230925,155400,1060967270,7820,7820,7820,7820,0
|
|
20230925,155300,1060967270,7820,7820,7820,7820,0
|
|
20230925,155200,1060967270,7820,7820,7820,7820,0
|
|
20230925,155100,1060967270,7820,7820,7820,7820,0
|
|
20230925,155000,1060967270,7820,7820,7820,7820,0
|
|
20230925,154900,1060967270,7820,7820,7820,7820,10259
|
|
20230925,154800,1060967270,7820,7820,7820,7820,0
|
|
20230925,154700,1060967270,7820,7820,7820,7820,0
|
|
20230925,154600,1060967270,7820,7820,7820,7820,0
|
|
20230925,154500,1060967270,7820,7820,7820,7820,0
|
|
20230925,154400,1060967270,7820,7820,7820,7820,0
|
|
20230925,154300,1060967270,7820,7820,7820,7820,0
|
|
20230925,154200,1060967270,7820,7820,7820,7820,0
|
|
20230925,154100,1060967270,7820,7820,7820,7820,0
|
|
20230925,154000,1060967270,7820,7820,7820,7820,0
|
|
20230925,153900,1060967270,7820,7820,7820,7820,0
|
|
20230925,153800,1060967270,7820,7820,7820,7820,0
|
|
20230925,153700,1060967270,7820,7820,7820,7820,0
|
|
20230925,153600,1060967270,7820,7820,7820,7820,0
|
|
20230925,153500,1060967270,7820,7820,7820,7820,0
|
|
20230925,153400,1060967270,7820,7820,7820,7820,0
|
|
20230925,153300,1060967270,7820,7820,7820,7820,0
|
|
20230925,153200,1060967270,7820,7820,7820,7820,0
|
|
20230925,153100,1060967270,7820,7820,7820,7820,0
|
|
20230925,153000,1060967270,7820,7820,7820,7820,10259
|
|
20230925,152900,980741890,7820,7820,7820,7820,0
|
|
20230925,152800,980741890,7820,7820,7820,7820,0
|
|
20230925,152700,980741890,7820,7820,7820,7820,0
|
|
20230925,152600,980741890,7820,7820,7820,7820,0
|
|
20230925,152500,980741890,7820,7820,7820,7820,0
|
|
20230925,152400,980741890,7820,7820,7820,7820,0
|
|
20230925,152300,980741890,7820,7820,7820,7820,0
|
|
20230925,152200,980741890,7820,7820,7820,7820,0
|
|
20230925,152100,980741890,7820,7820,7820,7820,0
|
|
20230925,152000,980741890,7820,7820,7820,7820,0
|
|
20230925,151900,980741890,7820,7830,7830,7820,1249
|
|
20230925,151800,970972220,7830,7840,7840,7830,185
|
|
20230925,151700,969522320,7840,7830,7840,7830,35
|
|
20230925,151600,969247930,7850,7850,7850,7820,166
|
|
20230925,151500,967945730,7850,7810,7850,7810,1822
|
|
20230925,151400,953693910,7820,7820,7820,7820,90
|
|
20230925,151300,952990110,7820,7820,7820,7820,6
|
|
20230925,151200,952943190,7820,7820,7820,7820,13
|
|
20230925,151100,952841530,7820,7820,7820,7810,231
|
|
20230925,151000,951035260,7820,7820,7820,7820,54
|
|
20230925,150900,950612980,7810,7830,7840,7810,1193
|
|
20230925,150800,941282270,7830,7820,7840,7810,4187
|
|
20230925,150700,908574160,7820,7830,7830,7820,541
|
|
20230925,150600,904342720,7830,7830,7830,7830,61
|
|
20230925,150500,903865090,7840,7840,7840,7840,0
|
|
20230925,150400,903865090,7840,7840,7840,7840,670
|
|
20230925,150300,898612290,7830,7830,7830,7820,643
|
|
20230925,150200,893580670,7820,7820,7820,7820,109
|
|
20230925,150100,892728290,7830,7830,7830,7830,35
|
|
20230925,150000,892454240,7830,7820,7830,7820,270
|
|
20230925,145900,890342640,7820,7840,7840,7820,3035
|
|
20230925,145800,866587740,7840,7840,7840,7840,1315
|
|
20230925,145700,856278140,7840,7850,7850,7840,2483
|
|
20230925,145600,836787770,7860,7860,7860,7860,9
|
|
20230925,145500,836717030,7850,7860,7860,7850,150
|
|
20230925,145400,835539030,7850,7860,7860,7850,56
|
|
20230925,145300,835099030,7850,7850,7850,7850,0
|
|
20230925,145200,835099030,7850,7860,7860,7850,101
|
|
20230925,145100,834305550,7860,7860,7860,7860,434
|
|
20230925,145000,830894310,7860,7860,7860,7860,106
|
|
20230925,144900,830061150,7860,7860,7860,7860,0
|
|
20230925,144800,830061150,7860,7850,7860,7850,209
|
|
20230925,144700,828419910,7860,7860,7860,7860,121
|
|
20230925,144600,827468850,7860,7860,7860,7860,27
|
|
20230925,144500,827256630,7860,7860,7860,7860,0
|
|
20230925,144400,827256630,7860,7850,7860,7850,41
|
|
20230925,144300,826934770,7850,7850,7850,7850,94
|
|
20230925,144200,826196870,7850,7850,7850,7850,0
|
|
20230925,144100,826196870,7850,7860,7860,7850,2044
|
|
20230925,144000,810148490,7870,7870,7870,7870,10
|
|
20230925,143900,810069790,7870,7880,7880,7870,40
|
|
20230925,143800,809754890,7870,7870,7870,7870,46
|
|
20230925,143700,809392870,7870,7870,7870,7870,204
|
|
20230925,143600,807787390,7870,7860,7870,7860,50
|
|
20230925,143500,807394290,7860,7870,7870,7860,170
|
|
20230925,143400,806057890,7870,7870,7870,7870,166
|
|
20230925,143300,804751470,7870,7870,7870,7870,30
|
|
20230925,143200,804515370,7870,7860,7870,7860,157
|
|
20230925,143100,803280580,7860,7860,7860,7860,0
|
|
20230925,143000,803280580,7860,7870,7870,7860,110
|
|
20230925,142900,802415880,7870,7870,7870,7870,0
|
|
20230925,142800,802415880,7870,7860,7870,7860,300
|
|
20230925,142700,800056880,7860,7860,7860,7860,938
|
|
20230925,142600,792684200,7860,7860,7860,7860,140
|
|
20230925,142500,791583800,7860,7870,7870,7860,70
|
|
20230925,142400,791033400,7860,7860,7860,7860,0
|
|
20230925,142300,791033400,7860,7860,7860,7860,0
|
|
20230925,142200,791033400,7860,7860,7860,7860,65
|
|
20230925,142100,790522500,7860,7860,7860,7860,0
|
|
20230925,142000,790522500,7860,7860,7860,7860,0
|
|
20230925,141900,790522500,7860,7860,7860,7860,100
|
|
20230925,141800,789736500,7860,7860,7860,7860,56
|
|
20230925,141700,789296340,7850,7850,7850,7850,0
|
|
20230925,141600,789296340,7850,7850,7850,7850,0
|
|
20230925,141500,789296340,7850,7860,7860,7850,2671
|
|
20230925,141400,768308380,7870,7880,7880,7870,2280
|
|
20230925,141300,750364770,7880,7880,7880,7880,315
|
|
20230925,141200,747882570,7880,7880,7880,7880,5
|
|
20230925,141100,747843170,7870,7870,7870,7870,23
|
|
20230925,141000,747662160,7870,7870,7870,7870,108
|
|
20230925,140900,746812200,7870,7870,7870,7870,1010
|
|
20230925,140800,738863500,7870,7870,7870,7870,547
|
|
20230925,140700,734558610,7870,7870,7870,7870,608
|
|
20230925,140600,729773650,7870,7870,7870,7870,2098
|
|
20230925,140500,713262390,7870,7870,7870,7870,0
|
|
20230925,140400,713262390,7870,7870,7870,7870,0
|
|
20230925,140300,713262390,7870,7900,7900,7870,530
|
|
20230925,140200,709088630,7880,7880,7880,7880,200
|
|
20230925,140100,707512630,7890,7890,7890,7890,0
|
|
20230925,140000,707512630,7890,7890,7890,7890,641
|
|
20230925,135900,702455140,7890,7900,7900,7890,907
|
|
20230925,135800,695298900,7900,7900,7900,7900,72
|
|
20230925,135700,694730100,7900,7900,7900,7900,0
|
|
20230925,135600,694730100,7900,7900,7900,7900,158
|
|
20230925,135500,693481900,7900,7900,7900,7900,5
|
|
20230925,135400,693442400,7910,7910,7910,7910,0
|
|
20230925,135300,693442400,7910,7910,7910,7910,0
|
|
20230925,135200,693442400,7910,7910,7910,7910,0
|
|
20230925,135100,693442400,7910,7910,7910,7910,5
|
|
20230925,135000,693402850,7910,7910,7910,7910,0
|
|
20230925,134900,693402850,7910,7910,7910,7910,0
|
|
20230925,134800,693402850,7910,7910,7910,7910,1000
|
|
20230925,134700,685492850,7900,7900,7900,7900,166
|
|
20230925,134600,684181450,7900,7900,7900,7900,221
|
|
20230925,134500,682435550,7910,7920,7920,7910,680
|
|
20230925,134400,677056720,7910,7910,7910,7910,1
|
|
20230925,134300,677048810,7910,7910,7910,7910,1200
|
|
20230925,134200,667556810,7920,7920,7920,7910,146
|
|
20230925,134100,666401130,7920,7920,7920,7920,301
|
|
20230925,134000,664017210,7920,7920,7920,7920,130
|
|
20230925,133900,662987610,7910,7910,7910,7910,0
|
|
20230925,133800,662987610,7910,7910,7910,7910,0
|
|
20230925,133700,662987610,7910,7910,7910,7910,1
|
|
20230925,133600,662979700,7920,7920,7920,7920,30
|
|
20230925,133500,662742100,7920,7920,7920,7920,487
|
|
20230925,133400,658885060,7920,7920,7920,7920,17
|
|
20230925,133300,658750420,7920,7920,7920,7920,119
|
|
20230925,133200,657807940,7920,7920,7920,7920,19
|
|
20230925,133100,657657460,7920,7920,7920,7920,144
|
|
20230925,133000,656516980,7920,7920,7920,7920,269
|
|
20230925,132900,654386500,7920,7920,7920,7920,787
|
|
20230925,132800,648153460,7920,7920,7920,7920,0
|
|
20230925,132700,648153460,7920,7920,7920,7920,1000
|
|
20230925,132600,640233460,7920,7920,7920,7920,4
|
|
20230925,132500,640201780,7930,7930,7930,7920,2002
|
|
20230925,132400,624345920,7930,7930,7930,7930,0
|
|
20230925,132300,624345920,7930,7930,7930,7930,2
|
|
20230925,132200,624330060,7930,7930,7930,7930,9
|
|
20230925,132100,624258690,7930,7930,7930,7930,50
|
|
20230925,132000,623862190,7920,7920,7920,7920,16
|
|
20230925,131900,623735470,7920,7920,7920,7920,584
|
|
20230925,131800,619110190,7920,7920,7920,7920,1
|
|
20230925,131700,619102270,7920,7920,7920,7920,0
|
|
20230925,131600,619102270,7920,7920,7920,7920,0
|
|
20230925,131500,619102270,7920,7920,7920,7920,27
|
|
20230925,131400,618888430,7920,7920,7920,7920,7
|
|
20230925,131300,618832990,7920,7920,7920,7920,5
|
|
20230925,131200,618793390,7910,7910,7910,7910,0
|
|
20230925,131100,618793390,7910,7910,7910,7910,20
|
|
20230925,131000,618635190,7910,7910,7910,7910,0
|
|
20230925,130900,618635190,7910,7910,7910,7910,0
|
|
20230925,130800,618635190,7910,7910,7910,7910,20
|
|
20230925,130700,618476990,7910,7910,7910,7910,0
|
|
20230925,130600,618476990,7910,7910,7910,7910,0
|
|
20230925,130500,618476990,7910,7910,7910,7910,1029
|
|
20230925,130400,610337600,7920,7920,7920,7920,55
|
|
20230925,130300,609902000,7920,7920,7920,7920,532
|
|
20230925,130200,605688560,7920,7920,7920,7920,0
|
|
20230925,130100,605688560,7920,7920,7920,7920,1
|
|
20230925,130000,605680640,7920,7920,7920,7920,3
|
|
20230925,125900,605656880,7910,7910,7910,7910,89
|
|
20230925,125800,604952890,7910,7910,7910,7910,14
|
|
20230925,125700,604842150,7910,7930,7930,7910,1213
|
|
20230925,125600,595233240,7930,7930,7930,7930,104
|
|
20230925,125500,594408520,7930,7930,7930,7930,27
|
|
20230925,125400,594194410,7930,7940,7940,7930,11
|
|
20230925,125300,594107080,7930,7930,7930,7930,55
|
|
20230925,125200,593670930,7930,7930,7930,7930,221
|
|
20230925,125100,591918400,7930,7930,7930,7930,380
|
|
20230925,125000,588905000,7920,7920,7920,7920,17
|
|
20230925,124900,588770360,7920,7920,7920,7920,86
|
|
20230925,124800,588089240,7920,7920,7920,7920,0
|
|
20230925,124700,588089240,7920,7920,7920,7920,0
|
|
20230925,124600,588089240,7920,7930,7930,7920,56
|
|
20230925,124500,587645710,7930,7930,7930,7930,72
|
|
20230925,124400,587074750,7930,7930,7930,7930,0
|
|
20230925,124300,587074750,7930,7920,7930,7910,102
|
|
20230925,124200,586266930,7910,7910,7910,7910,0
|
|
20230925,124100,586266930,7910,7910,7910,7910,7
|
|
20230925,124000,586211560,7910,7900,7910,7900,165
|
|
20230925,123900,584907410,7900,7900,7900,7900,0
|
|
20230925,123800,584907410,7900,7900,7900,7900,0
|
|
20230925,123700,584907410,7900,7900,7900,7900,0
|
|
20230925,123600,584907410,7900,7900,7900,7900,0
|
|
20230925,123500,584907410,7900,7910,7910,7900,11
|
|
20230925,123400,584820500,7910,7910,7910,7910,17
|
|
20230925,123300,584686030,7900,7910,7910,7900,52
|
|
20230925,123200,584275210,7910,7910,7910,7910,29
|
|
20230925,123100,584045820,7900,7900,7900,7900,0
|
|
20230925,123000,584045820,7900,7900,7900,7900,0
|
|
20230925,122900,584045820,7900,7900,7900,7900,271
|
|
20230925,122800,581904920,7900,7880,7900,7880,720
|
|
20230925,122700,576227940,7880,7880,7880,7880,0
|
|
20230925,122600,576227940,7880,7890,7890,7880,100
|
|
20230925,122500,575439440,7890,7890,7890,7890,41
|
|
20230925,122400,575115950,7880,7880,7880,7880,0
|
|
20230925,122300,575115950,7880,7880,7880,7880,0
|
|
20230925,122200,575115950,7880,7880,7880,7880,0
|
|
20230925,122100,575115950,7880,7880,7880,7880,20
|
|
20230925,122000,574958350,7880,7890,7890,7880,20
|
|
20230925,121900,574800740,7880,7880,7880,7880,0
|
|
20230925,121800,574800740,7880,7880,7880,7880,0
|
|
20230925,121700,574800740,7880,7880,7880,7880,827
|
|
20230925,121600,568283980,7880,7890,7890,7880,50
|
|
20230925,121500,567889930,7890,7890,7890,7890,250
|
|
20230925,121400,565917430,7890,7890,7890,7890,0
|
|
20230925,121300,565917430,7890,7890,7890,7890,50
|
|
20230925,121200,565522930,7890,7900,7900,7890,304
|
|
20230925,121100,563122330,7900,7900,7900,7900,0
|
|
20230925,121000,563122330,7900,7900,7900,7900,0
|
|
20230925,120900,563122330,7900,7900,7900,7900,0
|
|
20230925,120800,563122330,7900,7900,7900,7900,50
|
|
20230925,120700,562727330,7900,7900,7900,7900,20
|
|
20230925,120600,562569330,7900,7900,7900,7900,70
|
|
20230925,120500,562016330,7900,7900,7900,7900,0
|
|
20230925,120400,562016330,7900,7900,7910,7900,330
|
|
20230925,120300,559407330,7910,7910,7910,7910,0
|
|
20230925,120200,559407330,7910,7910,7910,7910,0
|
|
20230925,120100,559407330,7910,7910,7910,7910,4
|
|
20230925,120000,559375690,7890,7900,7900,7890,100
|
|
20230925,115900,558586580,7910,7910,7910,7910,10
|
|
20230925,115800,558507480,7910,7910,7910,7910,3
|
|
20230925,115700,558483750,7910,7910,7910,7910,332
|
|
20230925,115600,555857630,7910,7910,7910,7910,78
|
|
20230925,115500,555240650,7920,7920,7920,7920,268
|
|
20230925,115400,553118090,7910,7900,7910,7900,785
|
|
20230925,115300,546914740,7900,7900,7900,7900,0
|
|
20230925,115200,546914740,7900,7900,7900,7900,122
|
|
20230925,115100,545950940,7910,7910,7910,7910,0
|
|
20230925,115000,545950940,7910,7910,7910,7910,4
|
|
20230925,114900,545919300,7900,7900,7900,7900,0
|
|
20230925,114800,545919300,7900,7900,7900,7900,50
|
|
20230925,114700,545524300,7920,7920,7920,7920,0
|
|
20230925,114600,545524300,7920,7920,7920,7920,0
|
|
20230925,114500,545524300,7920,7920,7920,7920,2
|
|
20230925,114400,545508460,7920,7920,7920,7920,0
|
|
20230925,114300,545508460,7920,7920,7920,7920,2
|
|
20230925,114200,545492620,7920,7920,7920,7920,0
|
|
20230925,114100,545492620,7920,7920,7920,7920,0
|
|
20230925,114000,545492620,7920,7920,7920,7920,10
|
|
20230925,113900,545413420,7910,7910,7910,7910,0
|
|
20230925,113800,545413420,7910,7910,7910,7910,0
|
|
20230925,113700,545413420,7910,7900,7910,7900,381
|
|
20230925,113600,542403010,7920,7910,7920,7880,1053
|
|
20230925,113500,534070660,7880,7890,7910,7880,296
|
|
20230925,113400,531733960,7890,7890,7890,7890,15
|
|
20230925,113300,531615610,7900,7900,7900,7900,33
|
|
20230925,113200,531354910,7900,7910,7910,7900,267
|
|
20230925,113100,529245580,7910,7910,7910,7910,5
|
|
20230925,113000,529206030,7890,7890,7890,7890,25
|
|
20230925,112900,529008780,7890,7890,7890,7890,310
|
|
20230925,112800,526562880,7900,7910,7910,7900,71
|
|
20230925,112700,526001910,7910,7910,7910,7910,1
|
|
20230925,112600,525994000,7900,7900,7900,7900,171
|
|
20230925,112500,524643100,7900,7890,7900,7890,51
|
|
20230925,112400,524240700,7900,7900,7900,7900,2
|
|
20230925,112300,524224900,7900,7900,7900,7900,12
|
|
20230925,112200,524130100,7900,7900,7900,7900,10
|
|
20230925,112100,524051100,7900,7900,7900,7900,0
|
|
20230925,112000,524051100,7900,7900,7900,7900,258
|
|
20230925,111900,522012900,7900,7900,7900,7900,500
|
|
20230925,111800,518062900,7900,7900,7910,7900,270
|
|
20230925,111700,515929070,7900,7900,7900,7900,0
|
|
20230925,111600,515929070,7900,7910,7910,7900,232
|
|
20230925,111500,514095380,7910,7910,7910,7910,0
|
|
20230925,111400,514095380,7910,7910,7910,7910,119
|
|
20230925,111300,513154090,7900,7900,7900,7900,428
|
|
20230925,111200,509772890,7890,7890,7890,7890,3
|
|
20230925,111100,509749220,7890,7890,7890,7890,0
|
|
20230925,111000,509749220,7890,7890,7890,7890,12
|
|
20230925,110900,509654540,7900,7900,7900,7900,0
|
|
20230925,110800,509654540,7900,7900,7900,7900,24
|
|
20230925,110700,509464940,7900,7880,7900,7880,167
|
|
20230925,110600,508145780,7880,7880,7880,7880,0
|
|
20230925,110500,508145780,7880,7880,7880,7880,0
|
|
20230925,110400,508145780,7880,7880,7880,7880,0
|
|
20230925,110300,508145780,7880,7880,7880,7880,76
|
|
20230925,110200,507546900,7870,7860,7870,7860,688
|
|
20230925,110100,502134600,7870,7870,7870,7870,120
|
|
20230925,110000,501190200,7850,7850,7850,7850,0
|
|
20230925,105900,501190200,7850,7850,7850,7850,0
|
|
20230925,105800,501190200,7850,7850,7850,7850,150
|
|
20230925,105700,500012700,7850,7850,7850,7850,0
|
|
20230925,105600,500012700,7850,7860,7860,7850,218
|
|
20230925,105500,498300820,7860,7890,7890,7860,3926
|
|
20230925,105400,467368450,7880,7880,7880,7880,358
|
|
20230925,105300,464547410,7890,7890,7890,7890,371
|
|
20230925,105200,461620220,7890,7890,7890,7890,0
|
|
20230925,105100,461620220,7890,7890,7890,7880,68
|
|
20230925,105000,461084180,7890,7880,7890,7880,29
|
|
20230925,104900,460855460,7880,7880,7880,7880,72
|
|
20230925,104800,460288100,7880,7880,7880,7880,0
|
|
20230925,104700,460288100,7880,7890,7890,7880,601
|
|
20230925,104600,455547130,7900,7910,7910,7900,171
|
|
20230925,104500,454196180,7910,7910,7910,7910,0
|
|
20230925,104400,454196180,7910,7910,7910,7910,22
|
|
20230925,104300,454022160,7910,7910,7910,7910,0
|
|
20230925,104200,454022160,7910,7920,7920,7910,25
|
|
20230925,104100,453824310,7920,7920,7920,7920,55
|
|
20230925,104000,453388710,7900,7900,7900,7900,55
|
|
20230925,103900,452954210,7900,7910,7910,7900,249
|
|
20230925,103800,450985120,7920,7920,7920,7920,10
|
|
20230925,103700,450905920,7910,7890,7910,7890,787
|
|
20230925,103600,444689680,7900,7900,7900,7900,505
|
|
20230925,103500,440700180,7900,7910,7910,7900,359
|
|
20230925,103400,437863490,7910,7910,7910,7910,64
|
|
20230925,103300,437357250,7910,7910,7910,7910,37
|
|
20230925,103200,437064580,7920,7920,7920,7920,0
|
|
20230925,103100,437064580,7920,7890,7920,7890,202
|
|
20230925,103000,435464800,7880,7920,7920,7880,767
|
|
20230925,102900,429408380,7920,7920,7920,7920,500
|
|
20230925,102800,425448380,7900,7900,7900,7900,0
|
|
20230925,102700,425448380,7900,7900,7900,7900,2466
|
|
20230925,102600,405966980,7900,7900,7900,7900,658
|
|
20230925,102500,400768780,7910,7910,7910,7910,127
|
|
20230925,102400,399764210,7910,7910,7910,7910,0
|
|
20230925,102300,399764210,7910,7910,7910,7910,0
|
|
20230925,102200,399764210,7910,7910,7910,7910,158
|
|
20230925,102100,398514430,7940,7910,7940,7910,21
|
|
20230925,102000,398348290,7910,7910,7910,7910,327
|
|
20230925,101900,395761720,7920,7920,7920,7920,39
|
|
20230925,101800,395452840,7910,7910,7930,7910,663
|
|
20230925,101700,390204650,7910,7910,7910,7910,1
|
|
20230925,101600,390196740,7910,7930,7930,7900,3447
|
|
20230925,101500,362956590,7940,7950,7950,7920,148
|
|
20230925,101400,361782430,7950,7920,7950,7920,70
|
|
20230925,101300,361227730,7920,7920,7920,7920,180
|
|
20230925,101200,359802130,7930,7930,7930,7930,87
|
|
20230925,101100,359112220,7950,7940,7950,7940,5
|
|
20230925,101000,359072500,7940,7950,7950,7940,911
|
|
20230925,100900,351830780,7950,7960,7970,7950,78
|
|
20230925,100800,351210080,7950,7950,7950,7950,500
|
|
20230925,100700,347235080,7960,7960,7960,7960,415
|
|
20230925,100600,343931680,7970,7980,7980,7970,2672
|
|
20230925,100500,322635640,7980,7980,7980,7970,133
|
|
20230925,100400,321574530,7980,7980,7980,7980,70
|
|
20230925,100300,321015930,7990,8000,8000,7980,86
|
|
20230925,100200,320329560,8000,8000,8000,8000,16
|
|
20230925,100100,320201560,7990,8000,8000,7990,187
|
|
20230925,100000,318707370,8000,8000,8000,8000,432
|
|
20230925,095900,315251370,8010,8020,8020,8010,2123
|
|
20230925,095800,298238120,8030,8030,8030,8030,0
|
|
20230925,095700,298238120,8030,8040,8050,8020,1973
|
|
20230925,095600,282390180,8040,8020,8040,8020,101
|
|
20230925,095500,281579050,8010,8010,8010,8010,117
|
|
20230925,095400,280641880,8000,8000,8010,8000,750
|
|
20230925,095300,274636880,7990,7980,8000,7980,1811
|
|
20230925,095200,260156860,7980,7960,7980,7960,673
|
|
20230925,095100,254790790,7970,7950,7970,7950,802
|
|
20230925,095000,248413350,7950,7950,7950,7950,1
|
|
20230925,094900,248405400,7940,7950,7950,7940,41
|
|
20230925,094800,248079850,7960,7960,7960,7960,66
|
|
20230925,094700,247554490,7930,7930,7930,7930,73
|
|
20230925,094600,246975600,7920,7920,7920,7920,932
|
|
20230925,094500,239594160,7920,7920,7920,7920,1
|
|
20230925,094400,239586240,7920,7920,7920,7920,5
|
|
20230925,094300,239546640,7910,7910,7910,7910,66
|
|
20230925,094200,239024580,7910,7950,7950,7910,286
|
|
20230925,094100,236759600,7930,7950,7950,7930,1519
|
|
20230925,094000,224702920,7950,7950,7950,7950,8
|
|
20230925,093900,224639320,7980,7970,7980,7960,213
|
|
20230925,093800,222941700,7970,7970,7970,7960,156
|
|
20230925,093700,221698420,7970,7940,7970,7940,6
|
|
20230925,093600,221650690,7940,7940,7940,7940,0
|
|
20230925,093500,221650690,7940,7930,7940,7930,462
|
|
20230925,093400,217984630,7940,7950,7950,7940,589
|
|
20230925,093300,213307370,7950,7970,7970,7950,151
|
|
20230925,093200,212106900,7970,7960,7970,7960,5
|
|
20230925,093100,212067070,7960,7960,7970,7960,184
|
|
20230925,093000,210602330,7950,7960,7960,7940,1353
|
|
20230925,092900,199847530,7970,7960,7970,7950,4805
|
|
20230925,092800,161567750,7960,7960,7960,7960,244
|
|
20230925,092700,159625510,7960,7950,7960,7950,498
|
|
20230925,092600,155665410,7950,7950,7950,7940,11
|
|
20230925,092500,155578020,7960,7970,7970,7960,446
|
|
20230925,092400,152026150,7970,7960,7970,7960,60
|
|
20230925,092300,151548050,7960,7960,7970,7960,309
|
|
20230925,092200,149088000,7940,7940,7940,7940,0
|
|
20230925,092100,149088000,7940,7940,7940,7940,1000
|
|
20230925,092000,141148000,7940,7940,7940,7940,980
|
|
20230925,091900,133366800,7940,7940,7970,7940,331
|
|
20230925,091800,130732810,7940,7940,7940,7940,145
|
|
20230925,091700,129581510,7940,7910,7940,7900,705
|
|
20230925,091600,123991880,7910,7920,7920,7900,987
|
|
20230925,091500,116183710,7920,7930,7930,7920,1461
|
|
20230925,091400,104610560,7940,7970,7970,7940,868
|
|
20230925,091300,97704300,7970,7970,7980,7970,536
|
|
20230925,091200,93429380,7970,7970,7970,7970,997
|
|
20230925,091100,85483290,7970,7970,7970,7970,12
|
|
20230925,091000,85387650,7960,7940,7960,7910,2010
|
|
20230925,090900,69443100,7930,7950,7950,7930,515
|
|
20230925,090800,65357010,7930,7930,7930,7920,214
|
|
20230925,090700,63660010,7930,7930,7930,7930,251
|
|
20230925,090600,61669580,7920,7930,7940,7920,627
|
|
20230925,090500,56695180,7930,7930,7930,7930,332
|
|
20230925,090400,54062420,7930,7920,7940,7910,781
|
|
20230925,090300,47873740,7920,7920,7940,7910,624
|
|
20230925,090200,42924220,7920,7930,7940,7920,180
|
|
20230925,090100,41497370,7940,7950,7950,7940,170
|
|
20230925,090000,40146720,7950,7810,7960,7810,5132
|