622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191900,840059650,8090,8090,8090,8090,3222
|
|
20230927,191800,840059650,8090,8090,8090,8090,0
|
|
20230927,191700,840059650,8090,8090,8090,8090,0
|
|
20230927,191600,840059650,8090,8090,8090,8090,0
|
|
20230927,191500,840059650,8090,8090,8090,8090,0
|
|
20230927,191400,840059650,8090,8090,8090,8090,0
|
|
20230927,191300,840059650,8090,8090,8090,8090,0
|
|
20230927,191200,840059650,8090,8090,8090,8090,0
|
|
20230927,191100,840059650,8090,8090,8090,8090,0
|
|
20230927,191000,840059650,8090,8090,8090,8090,0
|
|
20230927,190900,840059650,8090,8090,8090,8090,0
|
|
20230927,190800,840059650,8090,8090,8090,8090,0
|
|
20230927,190700,840059650,8090,8090,8090,8090,0
|
|
20230927,190600,840059650,8090,8090,8090,8090,0
|
|
20230927,190500,840059650,8090,8090,8090,8090,0
|
|
20230927,190400,840059650,8090,8090,8090,8090,0
|
|
20230927,190300,840059650,8090,8090,8090,8090,0
|
|
20230927,190200,840059650,8090,8090,8090,8090,0
|
|
20230927,190100,840059650,8090,8090,8090,8090,0
|
|
20230927,190000,840059650,8090,8090,8090,8090,0
|
|
20230927,185900,840059650,8090,8090,8090,8090,0
|
|
20230927,185800,840059650,8090,8090,8090,8090,0
|
|
20230927,185700,840059650,8090,8090,8090,8090,0
|
|
20230927,185600,840059650,8090,8090,8090,8090,0
|
|
20230927,185500,840059650,8090,8090,8090,8090,0
|
|
20230927,185400,840059650,8090,8090,8090,8090,0
|
|
20230927,185300,840059650,8090,8090,8090,8090,0
|
|
20230927,185200,840059650,8090,8090,8090,8090,0
|
|
20230927,185100,840059650,8090,8090,8090,8090,0
|
|
20230927,185000,840059650,8090,8090,8090,8090,0
|
|
20230927,184900,840059650,8090,8090,8090,8090,3222
|
|
20230927,184800,840059650,8090,8090,8090,8090,0
|
|
20230927,184700,840059650,8090,8090,8090,8090,0
|
|
20230927,184600,840059650,8090,8090,8090,8090,0
|
|
20230927,184500,840059650,8090,8090,8090,8090,0
|
|
20230927,184400,840059650,8090,8090,8090,8090,0
|
|
20230927,184300,840059650,8090,8090,8090,8090,0
|
|
20230927,184200,840059650,8090,8090,8090,8090,0
|
|
20230927,184100,840059650,8090,8090,8090,8090,0
|
|
20230927,184000,840059650,8090,8090,8090,8090,0
|
|
20230927,183900,840059650,8090,8090,8090,8090,0
|
|
20230927,183800,840059650,8090,8090,8090,8090,0
|
|
20230927,183700,840059650,8090,8090,8090,8090,0
|
|
20230927,183600,840059650,8090,8090,8090,8090,0
|
|
20230927,183500,840059650,8090,8090,8090,8090,0
|
|
20230927,183400,840059650,8090,8090,8090,8090,0
|
|
20230927,183300,840059650,8090,8090,8090,8090,0
|
|
20230927,183200,840059650,8090,8090,8090,8090,0
|
|
20230927,183100,840059650,8090,8090,8090,8090,0
|
|
20230927,183000,840059650,8090,8090,8090,8090,0
|
|
20230927,182900,840059650,8090,8090,8090,8090,0
|
|
20230927,182800,840059650,8090,8090,8090,8090,0
|
|
20230927,182700,840059650,8090,8090,8090,8090,0
|
|
20230927,182600,840059650,8090,8090,8090,8090,0
|
|
20230927,182500,840059650,8090,8090,8090,8090,0
|
|
20230927,182400,840059650,8090,8090,8090,8090,0
|
|
20230927,182300,840059650,8090,8090,8090,8090,0
|
|
20230927,182200,840059650,8090,8090,8090,8090,0
|
|
20230927,182100,840059650,8090,8090,8090,8090,0
|
|
20230927,182000,840059650,8090,8090,8090,8090,0
|
|
20230927,181900,840059650,8090,8090,8090,8090,3222
|
|
20230927,181800,840059650,8090,8090,8090,8090,0
|
|
20230927,181700,840059650,8090,8090,8090,8090,0
|
|
20230927,181600,840059650,8090,8090,8090,8090,0
|
|
20230927,181500,840059650,8090,8090,8090,8090,0
|
|
20230927,181400,840059650,8090,8090,8090,8090,0
|
|
20230927,181300,840059650,8090,8090,8090,8090,0
|
|
20230927,181200,840059650,8090,8090,8090,8090,0
|
|
20230927,181100,840059650,8090,8090,8090,8090,0
|
|
20230927,181000,840059650,8090,8090,8090,8090,0
|
|
20230927,180900,840059650,8090,8090,8090,8090,0
|
|
20230927,180800,840059650,8090,8090,8090,8090,0
|
|
20230927,180700,840059650,8090,8090,8090,8090,0
|
|
20230927,180600,840059650,8090,8090,8090,8090,0
|
|
20230927,180500,840059650,8090,8090,8090,8090,0
|
|
20230927,180400,840059650,8090,8090,8090,8090,0
|
|
20230927,180300,840059650,8090,8090,8090,8090,0
|
|
20230927,180200,840059650,8090,8090,8090,8090,0
|
|
20230927,180100,840059650,8090,8090,8090,8090,0
|
|
20230927,180000,840059650,8090,8090,8090,8090,0
|
|
20230927,175900,840059650,8090,8090,8090,8090,0
|
|
20230927,175800,840059650,8090,8090,8090,8090,0
|
|
20230927,175700,840059650,8090,8090,8090,8090,0
|
|
20230927,175600,840059650,8090,8090,8090,8090,0
|
|
20230927,175500,840059650,8090,8090,8090,8090,0
|
|
20230927,175400,840059650,8090,8090,8090,8090,0
|
|
20230927,175300,840059650,8090,8090,8090,8090,0
|
|
20230927,175200,840059650,8090,8090,8090,8090,0
|
|
20230927,175100,840059650,8090,8090,8090,8090,0
|
|
20230927,175000,840059650,8090,8090,8090,8090,0
|
|
20230927,174900,840059650,8090,8090,8090,8090,3222
|
|
20230927,174800,840059650,8090,8090,8090,8090,0
|
|
20230927,174700,840059650,8090,8090,8090,8090,0
|
|
20230927,174600,840059650,8090,8090,8090,8090,0
|
|
20230927,174500,840059650,8090,8090,8090,8090,0
|
|
20230927,174400,840059650,8090,8090,8090,8090,0
|
|
20230927,174300,840059650,8090,8090,8090,8090,0
|
|
20230927,174200,840059650,8090,8090,8090,8090,0
|
|
20230927,174100,840059650,8090,8090,8090,8090,0
|
|
20230927,174000,840059650,8090,8090,8090,8090,0
|
|
20230927,173900,840059650,8090,8090,8090,8090,0
|
|
20230927,173800,840059650,8090,8090,8090,8090,0
|
|
20230927,173700,840059650,8090,8090,8090,8090,0
|
|
20230927,173600,840059650,8090,8090,8090,8090,0
|
|
20230927,173500,840059650,8090,8090,8090,8090,0
|
|
20230927,173400,840059650,8090,8090,8090,8090,0
|
|
20230927,173300,840059650,8090,8090,8090,8090,0
|
|
20230927,173200,840059650,8090,8090,8090,8090,0
|
|
20230927,173100,840059650,8090,8090,8090,8090,0
|
|
20230927,173000,840059650,8090,8090,8090,8090,0
|
|
20230927,172900,840059650,8090,8090,8090,8090,0
|
|
20230927,172800,840059650,8090,8090,8090,8090,0
|
|
20230927,172700,840059650,8090,8090,8090,8090,0
|
|
20230927,172600,840059650,8090,8090,8090,8090,0
|
|
20230927,172500,840059650,8090,8090,8090,8090,0
|
|
20230927,172400,840059650,8090,8090,8090,8090,0
|
|
20230927,172300,840059650,8090,8090,8090,8090,0
|
|
20230927,172200,840059650,8090,8090,8090,8090,0
|
|
20230927,172100,840059650,8090,8090,8090,8090,0
|
|
20230927,172000,840059650,8090,8090,8090,8090,0
|
|
20230927,171900,840059650,8090,8090,8090,8090,3222
|
|
20230927,171800,840059650,8090,8090,8090,8090,0
|
|
20230927,171700,840059650,8090,8090,8090,8090,0
|
|
20230927,171600,840059650,8090,8090,8090,8090,0
|
|
20230927,171500,840059650,8090,8090,8090,8090,0
|
|
20230927,171400,840059650,8090,8090,8090,8090,0
|
|
20230927,171300,840059650,8090,8090,8090,8090,0
|
|
20230927,171200,840059650,8090,8090,8090,8090,0
|
|
20230927,171100,840059650,8090,8090,8090,8090,0
|
|
20230927,171000,840059650,8090,8090,8090,8090,0
|
|
20230927,170900,840059650,8090,8090,8090,8090,0
|
|
20230927,170800,840059650,8090,8090,8090,8090,0
|
|
20230927,170700,840059650,8090,8090,8090,8090,0
|
|
20230927,170600,840059650,8090,8090,8090,8090,0
|
|
20230927,170500,840059650,8090,8090,8090,8090,0
|
|
20230927,170400,840059650,8090,8090,8090,8090,0
|
|
20230927,170300,840059650,8090,8090,8090,8090,0
|
|
20230927,170200,840059650,8090,8090,8090,8090,0
|
|
20230927,170100,840059650,8090,8090,8090,8090,0
|
|
20230927,170000,840059650,8090,8090,8090,8090,0
|
|
20230927,165900,840059650,8090,8090,8090,8090,0
|
|
20230927,165800,840059650,8090,8090,8090,8090,0
|
|
20230927,165700,840059650,8090,8090,8090,8090,0
|
|
20230927,165600,840059650,8090,8090,8090,8090,0
|
|
20230927,165500,840059650,8090,8090,8090,8090,0
|
|
20230927,165400,840059650,8090,8090,8090,8090,0
|
|
20230927,165300,840059650,8090,8090,8090,8090,0
|
|
20230927,165200,840059650,8090,8090,8090,8090,0
|
|
20230927,165100,840059650,8090,8090,8090,8090,0
|
|
20230927,165000,840059650,8090,8090,8090,8090,0
|
|
20230927,164900,840059650,8090,8090,8090,8090,3222
|
|
20230927,164800,840059650,8090,8090,8090,8090,0
|
|
20230927,164700,840059650,8090,8090,8090,8090,0
|
|
20230927,164600,840059650,8090,8090,8090,8090,0
|
|
20230927,164500,840059650,8090,8090,8090,8090,0
|
|
20230927,164400,840059650,8090,8090,8090,8090,0
|
|
20230927,164300,840059650,8090,8090,8090,8090,0
|
|
20230927,164200,840059650,8090,8090,8090,8090,0
|
|
20230927,164100,840059650,8090,8090,8090,8090,0
|
|
20230927,164000,840059650,8090,8090,8090,8090,0
|
|
20230927,163900,840059650,8090,8090,8090,8090,0
|
|
20230927,163800,840059650,8090,8090,8090,8090,0
|
|
20230927,163700,840059650,8090,8090,8090,8090,0
|
|
20230927,163600,840059650,8090,8090,8090,8090,0
|
|
20230927,163500,840059650,8090,8090,8090,8090,0
|
|
20230927,163400,840059650,8090,8090,8090,8090,0
|
|
20230927,163300,840059650,8090,8090,8090,8090,0
|
|
20230927,163200,840059650,8090,8090,8090,8090,0
|
|
20230927,163100,840059650,8090,8090,8090,8090,0
|
|
20230927,163000,840059650,8090,8090,8090,8090,0
|
|
20230927,162900,840059650,8090,8090,8090,8090,0
|
|
20230927,162800,840059650,8090,8090,8090,8090,0
|
|
20230927,162700,840059650,8090,8090,8090,8090,0
|
|
20230927,162600,840059650,8090,8090,8090,8090,0
|
|
20230927,162500,840059650,8090,8090,8090,8090,0
|
|
20230927,162400,840059650,8090,8090,8090,8090,0
|
|
20230927,162300,840059650,8090,8090,8090,8090,0
|
|
20230927,162200,840059650,8090,8090,8090,8090,0
|
|
20230927,162100,840059650,8090,8090,8090,8090,0
|
|
20230927,162000,840059650,8090,8090,8090,8090,0
|
|
20230927,161900,840059650,8090,8090,8090,8090,3222
|
|
20230927,161800,840059650,8090,8090,8090,8090,0
|
|
20230927,161700,840059650,8090,8090,8090,8090,0
|
|
20230927,161600,840059650,8090,8090,8090,8090,0
|
|
20230927,161500,840059650,8090,8090,8090,8090,0
|
|
20230927,161400,840059650,8090,8090,8090,8090,0
|
|
20230927,161300,840059650,8090,8090,8090,8090,0
|
|
20230927,161200,840059650,8090,8090,8090,8090,0
|
|
20230927,161100,840059650,8090,8090,8090,8090,0
|
|
20230927,161000,840059650,8090,8090,8090,8090,0
|
|
20230927,160900,840059650,8090,8090,8090,8090,0
|
|
20230927,160800,840059650,8090,8090,8090,8090,0
|
|
20230927,160700,840059650,8090,8090,8090,8090,0
|
|
20230927,160600,840059650,8090,8090,8090,8090,0
|
|
20230927,160500,840059650,8090,8090,8090,8090,0
|
|
20230927,160400,840059650,8090,8090,8090,8090,0
|
|
20230927,160300,840059650,8090,8090,8090,8090,0
|
|
20230927,160200,840059650,8090,8090,8090,8090,0
|
|
20230927,160100,840059650,8090,8090,8090,8090,0
|
|
20230927,160000,840059650,8090,8090,8090,8090,0
|
|
20230927,155900,840059650,8090,8090,8090,8090,0
|
|
20230927,155800,840059650,8090,8090,8090,8090,0
|
|
20230927,155700,840059650,8090,8090,8090,8090,0
|
|
20230927,155600,840059650,8090,8090,8090,8090,0
|
|
20230927,155500,840059650,8090,8090,8090,8090,0
|
|
20230927,155400,840059650,8090,8090,8090,8090,0
|
|
20230927,155300,840059650,8090,8090,8090,8090,0
|
|
20230927,155200,840059650,8090,8090,8090,8090,0
|
|
20230927,155100,840059650,8090,8090,8090,8090,0
|
|
20230927,155000,840059650,8090,8090,8090,8090,0
|
|
20230927,154900,840059650,8090,8090,8090,8090,3222
|
|
20230927,154800,840059650,8090,8090,8090,8090,0
|
|
20230927,154700,840059650,8090,8090,8090,8090,0
|
|
20230927,154600,840059650,8090,8090,8090,8090,0
|
|
20230927,154500,840059650,8090,8090,8090,8090,0
|
|
20230927,154400,840059650,8090,8090,8090,8090,0
|
|
20230927,154300,840059650,8090,8090,8090,8090,0
|
|
20230927,154200,840059650,8090,8090,8090,8090,0
|
|
20230927,154100,840059650,8090,8090,8090,8090,0
|
|
20230927,154000,840059650,8090,8090,8090,8090,0
|
|
20230927,153900,840059650,8090,8090,8090,8090,0
|
|
20230927,153800,840059650,8090,8090,8090,8090,0
|
|
20230927,153700,840059650,8090,8090,8090,8090,0
|
|
20230927,153600,840059650,8090,8090,8090,8090,0
|
|
20230927,153500,840059650,8090,8090,8090,8090,0
|
|
20230927,153400,840059650,8090,8090,8090,8090,0
|
|
20230927,153300,840059650,8090,8090,8090,8090,0
|
|
20230927,153200,840059650,8090,8090,8090,8090,0
|
|
20230927,153100,840059650,8090,8090,8090,8090,0
|
|
20230927,153000,840059650,8090,8090,8090,8090,3222
|
|
20230927,152900,813993670,8000,8000,8000,8000,0
|
|
20230927,152800,813993670,8000,8000,8000,8000,0
|
|
20230927,152700,813993670,8000,8000,8000,8000,0
|
|
20230927,152600,813993670,8000,8000,8000,8000,0
|
|
20230927,152500,813993670,8000,8000,8000,8000,0
|
|
20230927,152400,813993670,8000,8000,8000,8000,0
|
|
20230927,152300,813993670,8000,8000,8000,8000,0
|
|
20230927,152200,813993670,8000,8000,8000,8000,0
|
|
20230927,152100,813993670,8000,8000,8000,8000,0
|
|
20230927,152000,813993670,8000,8000,8000,8000,0
|
|
20230927,151900,813993670,8000,7990,8000,7990,1122
|
|
20230927,151800,805020110,7990,7990,7990,7990,922
|
|
20230927,151700,797653330,8000,8000,8000,8000,103
|
|
20230927,151600,796829330,8000,8000,8000,8000,500
|
|
20230927,151500,792829330,7990,7990,7990,7990,105
|
|
20230927,151400,791990380,7990,8000,8000,7990,632
|
|
20230927,151300,786935190,8000,8000,8000,8000,303
|
|
20230927,151200,784511190,8000,8000,8000,8000,89
|
|
20230927,151100,783799190,7990,7980,7990,7980,839
|
|
20230927,151000,777095600,7990,7990,7990,7990,0
|
|
20230927,150900,777095600,7990,7980,7990,7980,18
|
|
20230927,150800,776951950,7980,7980,7980,7980,14
|
|
20230927,150700,776840230,7980,7990,7990,7980,226
|
|
20230927,150600,775034640,7990,7990,7990,7990,1111
|
|
20230927,150500,766157750,7980,7990,7990,7980,132
|
|
20230927,150400,765104080,7980,7980,7980,7980,0
|
|
20230927,150300,765104080,7980,7990,7990,7980,25
|
|
20230927,150200,764904480,7990,7980,7990,7980,6
|
|
20230927,150100,764856580,7990,7990,7990,7990,0
|
|
20230927,150000,764856580,7990,7990,7990,7990,27
|
|
20230927,145900,764640850,7990,7970,7990,7970,681
|
|
20230927,145800,759207750,7960,7960,7960,7960,8
|
|
20230927,145700,759144070,7950,7950,7950,7950,0
|
|
20230927,145600,759144070,7950,7960,7960,7950,548
|
|
20230927,145500,754787190,7960,7970,7970,7960,150
|
|
20230927,145400,753593180,7950,7990,7990,7950,1431
|
|
20230927,145300,742199150,7990,7980,8000,7980,285
|
|
20230927,145200,739922020,7980,7980,7980,7980,60
|
|
20230927,145100,739443220,7980,7990,7990,7980,119
|
|
20230927,145000,738493490,8000,7990,8000,7990,31
|
|
20230927,144900,738245790,7990,7990,7990,7980,1795
|
|
20230927,144800,723911590,7990,7990,7990,7980,296
|
|
20230927,144700,721547460,7990,7990,7990,7980,74
|
|
20230927,144600,720956720,7980,7970,7990,7970,871
|
|
20230927,144500,714006390,7980,7990,7990,7980,3878
|
|
20230927,144400,683023640,7990,7980,7990,7980,126
|
|
20230927,144300,682018000,7980,7970,7980,7960,1263
|
|
20230927,144200,671950750,7970,7970,7970,7970,188
|
|
20230927,144100,670452390,7970,7960,7980,7950,569
|
|
20230927,144000,665918110,7960,7970,7970,7960,75
|
|
20230927,143900,665321100,7960,7960,7960,7960,0
|
|
20230927,143800,665321100,7960,7960,7960,7960,1
|
|
20230927,143700,665313140,7950,7970,7970,7950,1293
|
|
20230927,143600,655009350,7970,7970,7970,7960,305
|
|
20230927,143500,652581420,7960,7950,8010,7950,9331
|
|
20230927,143400,578029460,7950,7920,7990,7920,5683
|
|
20230927,143300,532734100,7930,7930,7930,7930,1250
|
|
20230927,143200,522821600,7930,7930,7930,7930,102
|
|
20230927,143100,522012740,7930,7980,7980,7920,438
|
|
20230927,143000,518539350,7980,7940,8000,7940,3091
|
|
20230927,142900,493930990,7930,7940,7940,7930,50
|
|
20230927,142800,493534480,7940,7940,7940,7940,100
|
|
20230927,142700,492740480,7940,7940,7940,7940,195
|
|
20230927,142600,491192180,7940,7880,7940,7880,2122
|
|
20230927,142500,474418690,7890,7880,7890,7880,1345
|
|
20230927,142400,463819290,7880,7880,7880,7880,1
|
|
20230927,142300,463811410,7870,7870,7870,7870,243
|
|
20230927,142200,461899000,7880,7880,7880,7880,1
|
|
20230927,142100,461891120,7870,7860,7870,7860,126
|
|
20230927,142000,460899550,7860,7870,7870,7860,265
|
|
20230927,141900,458816640,7870,7870,7870,7870,11
|
|
20230927,141800,458730070,7870,7880,7880,7870,308
|
|
20230927,141700,456306100,7880,7880,7890,7880,47
|
|
20230927,141600,455935730,7890,7890,7890,7890,100
|
|
20230927,141500,455146730,7890,7880,7890,7880,206
|
|
20230927,141400,453521420,7890,7880,7900,7880,189
|
|
20230927,141300,452029550,7890,7890,7890,7890,61
|
|
20230927,141200,451548260,7880,7880,7880,7880,94
|
|
20230927,141100,450807540,7880,7870,7880,7870,93
|
|
20230927,141000,450075560,7880,7880,7880,7880,1
|
|
20230927,140900,450067680,7870,7870,7870,7870,232
|
|
20230927,140800,448241840,7870,7870,7870,7870,1
|
|
20230927,140700,448233970,7860,7860,7860,7860,161
|
|
20230927,140600,446968510,7870,7870,7870,7870,2
|
|
20230927,140500,446952770,7870,7870,7870,7870,13
|
|
20230927,140400,446850460,7860,7860,7860,7860,0
|
|
20230927,140300,446850460,7860,7850,7860,7850,105
|
|
20230927,140200,446026160,7850,7860,7860,7850,100
|
|
20230927,140100,445241150,7870,7870,7870,7870,1
|
|
20230927,140000,445233280,7870,7870,7870,7870,1
|
|
20230927,135900,445225410,7870,7860,7870,7860,204
|
|
20230927,135800,443621790,7870,7870,7870,7870,17
|
|
20230927,135700,443488000,7880,7880,7880,7880,0
|
|
20230927,135600,443488000,7880,7870,7880,7870,81
|
|
20230927,135500,442849920,7870,7870,7870,7870,0
|
|
20230927,135400,442849920,7870,7890,7890,7870,57
|
|
20230927,135300,442400910,7880,7880,7880,7880,45
|
|
20230927,135200,442046310,7880,7880,7880,7880,10
|
|
20230927,135100,441967510,7890,7890,7890,7890,0
|
|
20230927,135000,441967510,7890,7890,7890,7880,43
|
|
20230927,134900,441628340,7890,7880,7900,7880,1359
|
|
20230927,134800,430893770,7880,7890,7900,7880,1033
|
|
20230927,134700,422734630,7890,7890,7890,7890,56
|
|
20230927,134600,422292790,7890,7890,7890,7890,103
|
|
20230927,134500,421480120,7890,7880,7890,7880,49
|
|
20230927,134400,421093520,7890,7890,7890,7890,0
|
|
20230927,134300,421093520,7890,7880,7890,7880,500
|
|
20230927,134200,417151440,7860,7860,7860,7860,44
|
|
20230927,134100,416805600,7860,7870,7870,7860,1763
|
|
20230927,134000,402940050,7870,7880,7880,7870,46
|
|
20230927,133900,402577930,7880,7880,7880,7880,169
|
|
20230927,133800,401246210,7880,7880,7880,7880,200
|
|
20230927,133700,399670210,7890,7880,7890,7880,174
|
|
20230927,133600,398299050,7880,7870,7880,7870,175
|
|
20230927,133500,396921740,7860,7860,7860,7860,116
|
|
20230927,133400,396009980,7850,7850,7850,7850,403
|
|
20230927,133300,392846430,7850,7850,7850,7850,15
|
|
20230927,133200,392728680,7850,7850,7850,7850,351
|
|
20230927,133100,389973330,7850,7850,7850,7850,1
|
|
20230927,133000,389965480,7850,7850,7850,7850,332
|
|
20230927,132900,387359280,7850,7850,7850,7850,0
|
|
20230927,132800,387359280,7850,7840,7850,7840,22
|
|
20230927,132700,387186780,7830,7820,7830,7820,228
|
|
20230927,132600,385401950,7820,7820,7820,7820,12
|
|
20230927,132500,385308110,7820,7820,7820,7820,53
|
|
20230927,132400,384893650,7820,7820,7820,7810,56
|
|
20230927,132300,384456230,7820,7830,7830,7820,160
|
|
20230927,132200,383204440,7830,7830,7840,7830,16
|
|
20230927,132100,383079140,7840,7850,7850,7840,144
|
|
20230927,132000,381950150,7850,7840,7850,7830,148
|
|
20230927,131900,380789210,7830,7840,7840,7830,112
|
|
20230927,131800,379912050,7840,7830,7850,7830,596
|
|
20230927,131700,375235670,7830,7770,7830,7770,1629
|
|
20230927,131600,362540750,7770,7770,7770,7770,353
|
|
20230927,131500,359797940,7760,7760,7760,7760,455
|
|
20230927,131400,356267140,7750,7750,7760,7750,77
|
|
20230927,131300,355670370,7760,7760,7760,7760,201
|
|
20230927,131200,354110610,7760,7760,7760,7760,169
|
|
20230927,131100,352799170,7760,7750,7760,7750,16
|
|
20230927,131000,352675160,7750,7750,7750,7750,4
|
|
20230927,130900,352644160,7740,7750,7750,7740,61
|
|
20230927,130800,352171960,7750,7750,7750,7750,38
|
|
20230927,130700,351877460,7750,7750,7750,7750,65
|
|
20230927,130600,351373710,7750,7740,7750,7740,1154
|
|
20230927,130500,342437390,7730,7730,7730,7730,70
|
|
20230927,130400,341896290,7740,7740,7740,7740,2
|
|
20230927,130300,341880810,7740,7740,7740,7740,18
|
|
20230927,130200,341741490,7740,7740,7740,7740,15
|
|
20230927,130100,341625390,7740,7740,7740,7740,52
|
|
20230927,130000,341222910,7740,7740,7740,7740,1
|
|
20230927,125900,341215170,7740,7740,7740,7740,4
|
|
20230927,125800,341184210,7740,7740,7740,7740,13
|
|
20230927,125700,341083590,7740,7740,7740,7740,17
|
|
20230927,125600,340952010,7740,7740,7740,7740,6
|
|
20230927,125500,340905570,7740,7740,7740,7740,11
|
|
20230927,125400,340820430,7740,7740,7740,7740,10
|
|
20230927,125300,340743030,7740,7740,7740,7740,0
|
|
20230927,125200,340743030,7740,7740,7740,7740,1
|
|
20230927,125100,340735290,7740,7740,7740,7740,0
|
|
20230927,125000,340735290,7740,7740,7740,7740,1
|
|
20230927,124900,340727550,7730,7730,7730,7730,0
|
|
20230927,124800,340727550,7730,7730,7730,7730,20
|
|
20230927,124700,340572950,7740,7740,7740,7730,24
|
|
20230927,124600,340387220,7740,7740,7740,7740,0
|
|
20230927,124500,340387220,7740,7740,7740,7740,1
|
|
20230927,124400,340379480,7730,7730,7730,7730,0
|
|
20230927,124300,340379480,7730,7730,7730,7730,88
|
|
20230927,124200,339699240,7720,7720,7720,7720,9
|
|
20230927,124100,339629760,7730,7730,7730,7730,20
|
|
20230927,124000,339475160,7730,7730,7730,7730,1
|
|
20230927,123900,339467430,7730,7730,7730,7730,30
|
|
20230927,123800,339235530,7730,7730,7730,7730,23
|
|
20230927,123700,339057740,7730,7730,7730,7730,0
|
|
20230927,123600,339057740,7730,7730,7730,7730,11
|
|
20230927,123500,338972710,7730,7730,7730,7730,0
|
|
20230927,123400,338972710,7730,7730,7730,7730,0
|
|
20230927,123300,338972710,7730,7730,7730,7730,66
|
|
20230927,123200,338462530,7720,7720,7720,7720,50
|
|
20230927,123100,338076530,7720,7720,7720,7720,1
|
|
20230927,123000,338068810,7720,7720,7720,7720,102
|
|
20230927,122900,337281370,7720,7720,7720,7720,0
|
|
20230927,122800,337281370,7720,7720,7720,7720,1
|
|
20230927,122700,337273650,7710,7710,7710,7710,376
|
|
20230927,122600,334374690,7720,7710,7720,7710,111
|
|
20230927,122500,333518770,7720,7720,7720,7720,10
|
|
20230927,122400,333441570,7720,7730,7730,7720,354
|
|
20230927,122300,330707780,7740,7740,7740,7740,5
|
|
20230927,122200,330669080,7740,7740,7740,7740,21
|
|
20230927,122100,330506540,7740,7740,7740,7740,2
|
|
20230927,122000,330491060,7740,7740,7740,7740,1
|
|
20230927,121900,330483320,7740,7740,7740,7740,2
|
|
20230927,121800,330467840,7740,7740,7740,7740,8
|
|
20230927,121700,330405920,7740,7740,7740,7740,1
|
|
20230927,121600,330398180,7730,7730,7730,7730,0
|
|
20230927,121500,330398180,7730,7740,7740,7730,80
|
|
20230927,121400,329779080,7740,7740,7740,7740,1
|
|
20230927,121300,329771340,7730,7730,7730,7730,1
|
|
20230927,121200,329763610,7730,7740,7740,7730,913
|
|
20230927,121100,322706110,7740,7740,7740,7740,452
|
|
20230927,121000,319207630,7740,7740,7740,7740,1
|
|
20230927,120900,319199890,7740,7740,7740,7740,0
|
|
20230927,120800,319199890,7740,7740,7740,7740,20
|
|
20230927,120700,319045090,7750,7750,7750,7750,1
|
|
20230927,120600,319037340,7750,7750,7750,7750,10
|
|
20230927,120500,318959840,7750,7750,7750,7750,10
|
|
20230927,120400,318882340,7750,7740,7750,7740,10
|
|
20230927,120300,318804930,7740,7730,7740,7730,208
|
|
20230927,120200,317196090,7730,7730,7730,7730,1
|
|
20230927,120100,317188360,7730,7730,7730,7730,0
|
|
20230927,120000,317188360,7730,7730,7730,7730,315
|
|
20230927,115900,314753410,7740,7740,7740,7740,0
|
|
20230927,115800,314753410,7740,7730,7740,7730,311
|
|
20230927,115700,312349370,7740,7740,7740,7740,83
|
|
20230927,115600,311706950,7740,7740,7740,7740,16
|
|
20230927,115500,311583110,7740,7740,7740,7740,11
|
|
20230927,115400,311497970,7730,7730,7730,7730,28
|
|
20230927,115300,311281530,7740,7740,7740,7730,81
|
|
20230927,115200,310654860,7740,7740,7740,7740,244
|
|
20230927,115100,308766300,7740,7740,7740,7740,201
|
|
20230927,115000,307210560,7740,7740,7740,7740,100
|
|
20230927,114900,306436560,7740,7740,7740,7740,1
|
|
20230927,114800,306428820,7740,7740,7740,7740,1
|
|
20230927,114700,306421080,7730,7740,7740,7730,39
|
|
20230927,114600,306119230,7740,7740,7740,7740,1
|
|
20230927,114500,306111490,7730,7730,7730,7730,155
|
|
20230927,114400,304913340,7740,7740,7740,7740,6
|
|
20230927,114300,304866900,7740,7740,7740,7740,0
|
|
20230927,114200,304866900,7740,7750,7750,7740,992
|
|
20230927,114100,297188610,7750,7750,7760,7750,244
|
|
20230927,114000,295297410,7750,7750,7750,7750,1
|
|
20230927,113900,295289660,7750,7750,7760,7750,12
|
|
20230927,113800,295196650,7750,7750,7750,7750,94
|
|
20230927,113700,294468150,7760,7760,7760,7760,10
|
|
20230927,113600,294390550,7750,7750,7750,7750,45
|
|
20230927,113500,294041800,7750,7750,7750,7750,33
|
|
20230927,113400,293786050,7760,7740,7760,7740,103
|
|
20230927,113300,292987800,7740,7740,7740,7740,560
|
|
20230927,113200,288653400,7740,7740,7740,7740,145
|
|
20230927,113100,287531100,7740,7740,7740,7740,102
|
|
20230927,113000,286741620,7740,7740,7740,7740,101
|
|
20230927,112900,285959880,7740,7740,7740,7740,0
|
|
20230927,112800,285959880,7740,7740,7740,7740,0
|
|
20230927,112700,285959880,7740,7740,7740,7740,21
|
|
20230927,112600,285797340,7740,7740,7740,7740,0
|
|
20230927,112500,285797340,7740,7740,7740,7740,125
|
|
20230927,112400,284829840,7740,7740,7740,7740,0
|
|
20230927,112300,284829840,7740,7750,7750,7740,418
|
|
20230927,112200,281594510,7750,7750,7750,7750,50
|
|
20230927,112100,281207010,7760,7760,7760,7760,60
|
|
20230927,112000,280741410,7750,7750,7750,7750,481
|
|
20230927,111900,277013660,7750,7750,7750,7750,135
|
|
20230927,111800,275967410,7760,7760,7760,7760,3
|
|
20230927,111700,275944130,7760,7760,7770,7760,37
|
|
20230927,111600,275656710,7770,7760,7770,7760,69
|
|
20230927,111500,275121010,7760,7760,7760,7760,23
|
|
20230927,111400,274942530,7760,7750,7760,7750,540
|
|
20230927,111300,270752530,7750,7750,7750,7750,25
|
|
20230927,111200,270558780,7750,7750,7750,7750,24
|
|
20230927,111100,270372780,7740,7740,7750,7740,39
|
|
20230927,111000,270070910,7730,7730,7730,7730,1
|
|
20230927,110900,270063180,7730,7740,7740,7730,202
|
|
20230927,110800,268501700,7730,7740,7740,7730,259
|
|
20230927,110700,266499040,7750,7750,7750,7740,31
|
|
20230927,110600,266259010,7750,7760,7760,7750,54
|
|
20230927,110500,265840340,7760,7750,7760,7750,771
|
|
20230927,110400,259860340,7760,7740,7760,7740,3
|
|
20230927,110300,259837090,7760,7740,7760,7740,2000
|
|
20230927,110200,244344940,7730,7730,7730,7730,104
|
|
20230927,110100,243541020,7730,7730,7730,7730,0
|
|
20230927,110000,243541020,7730,7730,7730,7730,0
|
|
20230927,105900,243541020,7730,7740,7740,7730,256
|
|
20230927,105800,241562130,7740,7740,7740,7740,33
|
|
20230927,105700,241306710,7740,7740,7740,7740,1
|
|
20230927,105600,241298970,7740,7740,7740,7740,24
|
|
20230927,105500,241113210,7730,7730,7730,7730,1
|
|
20230927,105400,241105480,7730,7740,7740,7730,45
|
|
20230927,105300,240757280,7740,7710,7750,7710,651
|
|
20230927,105200,235720710,7710,7710,7710,7710,12
|
|
20230927,105100,235628190,7710,7720,7720,7710,202
|
|
20230927,105000,234068780,7720,7720,7720,7720,158
|
|
20230927,104900,232849020,7690,7710,7710,7690,175
|
|
20230927,104800,231502540,7720,7710,7720,7710,10
|
|
20230927,104700,231425420,7690,7690,7690,7690,0
|
|
20230927,104600,231425420,7690,7700,7700,7690,258
|
|
20230927,104500,229441370,7700,7700,7700,7700,0
|
|
20230927,104400,229441370,7700,7700,7700,7700,112
|
|
20230927,104300,228578970,7710,7720,7720,7710,313
|
|
20230927,104200,226165030,7720,7720,7720,7720,10
|
|
20230927,104100,226087830,7720,7720,7720,7720,6
|
|
20230927,104000,226041510,7720,7720,7720,7720,45
|
|
20230927,103900,225694110,7720,7710,7720,7710,42
|
|
20230927,103800,225370170,7710,7710,7710,7710,0
|
|
20230927,103700,225370170,7710,7710,7710,7710,177
|
|
20230927,103600,224005500,7710,7710,7710,7710,34
|
|
20230927,103500,223743360,7710,7710,7710,7710,10
|
|
20230927,103400,223666260,7700,7710,7710,7700,82
|
|
20230927,103300,223034050,7710,7710,7710,7710,102
|
|
20230927,103200,222247630,7710,7710,7710,7710,100
|
|
20230927,103100,221476630,7690,7710,7710,7690,102
|
|
20230927,103000,220690290,7710,7710,7710,7710,255
|
|
20230927,102900,218724240,7690,7700,7700,7690,407
|
|
20230927,102800,215590420,7700,7700,7700,7700,106
|
|
20230927,102700,214774220,7700,7700,7700,7700,53
|
|
20230927,102600,214366120,7710,7710,7710,7710,0
|
|
20230927,102500,214366120,7710,7710,7710,7710,21
|
|
20230927,102400,214204210,7710,7690,7710,7690,2947
|
|
20230927,102300,191517330,7690,7670,7690,7670,780
|
|
20230927,102200,185528660,7660,7660,7660,7660,0
|
|
20230927,102100,185528660,7660,7660,7660,7660,0
|
|
20230927,102000,185528660,7660,7660,7660,7660,25
|
|
20230927,101900,185337160,7660,7660,7660,7660,0
|
|
20230927,101800,185337160,7660,7660,7660,7660,3
|
|
20230927,101700,185314180,7650,7650,7650,7650,0
|
|
20230927,101600,185314180,7650,7660,7660,7650,1864
|
|
20230927,101500,171054550,7650,7650,7650,7650,40
|
|
20230927,101400,170748550,7650,7660,7660,7650,106
|
|
20230927,101300,169937590,7670,7670,7670,7670,0
|
|
20230927,101200,169937590,7670,7670,7670,7650,1102
|
|
20230927,101100,161498480,7680,7670,7680,7670,142
|
|
20230927,101000,160408340,7680,7670,7680,7670,34
|
|
20230927,100900,160147550,7670,7670,7670,7670,123
|
|
20230927,100800,159204140,7670,7670,7670,7670,3
|
|
20230927,100700,159181130,7660,7660,7660,7660,267
|
|
20230927,100600,157135910,7660,7660,7660,7660,0
|
|
20230927,100500,157135910,7660,7660,7660,7660,135
|
|
20230927,100400,156101810,7660,7660,7660,7660,0
|
|
20230927,100300,156101810,7660,7670,7670,7660,330
|
|
20230927,100200,153574000,7670,7670,7670,7670,27
|
|
20230927,100100,153366910,7670,7670,7670,7670,112
|
|
20230927,100000,152507870,7670,7670,7670,7670,0
|
|
20230927,095900,152507870,7670,7670,7670,7660,404
|
|
20230927,095800,149410290,7670,7680,7690,7670,291
|
|
20230927,095700,147178180,7690,7690,7690,7690,1
|
|
20230927,095600,147170490,7670,7670,7670,7670,0
|
|
20230927,095500,147170490,7670,7670,7670,7670,0
|
|
20230927,095400,147170490,7670,7670,7670,7670,10
|
|
20230927,095300,147093790,7670,7670,7670,7670,0
|
|
20230927,095200,147093790,7670,7690,7690,7670,716
|
|
20230927,095100,141594990,7700,7690,7700,7690,2167
|
|
20230927,095000,124921640,7690,7680,7690,7680,386
|
|
20230927,094900,121953370,7680,7680,7680,7680,822
|
|
20230927,094800,115640410,7670,7670,7670,7670,53
|
|
20230927,094700,115233900,7670,7670,7670,7670,0
|
|
20230927,094600,115233900,7670,7670,7670,7670,2
|
|
20230927,094500,115218560,7670,7650,7680,7650,524
|
|
20230927,094400,111208110,7650,7650,7650,7650,2
|
|
20230927,094300,111192810,7650,7650,7650,7650,2
|
|
20230927,094200,111177510,7650,7660,7660,7650,106
|
|
20230927,094100,110366560,7660,7670,7670,7660,139
|
|
20230927,094000,109301760,7670,7670,7670,7670,7
|
|
20230927,093900,109248070,7670,7670,7680,7650,1073
|
|
20230927,093800,101029370,7670,7660,7670,7650,119
|
|
20230927,093700,100118320,7670,7650,7670,7650,112
|
|
20230927,093600,99261120,7670,7670,7670,7670,0
|
|
20230927,093500,99261120,7670,7670,7670,7660,106
|
|
20230927,093400,98449110,7660,7650,7660,7650,380
|
|
20230927,093300,95540850,7650,7650,7650,7650,9
|
|
20230927,093200,95472000,7640,7640,7640,7640,88
|
|
20230927,093100,94799680,7640,7630,7640,7630,202
|
|
20230927,093000,93258410,7630,7630,7630,7630,100
|
|
20230927,092900,92495410,7630,7630,7630,7630,0
|
|
20230927,092800,92495410,7630,7630,7630,7630,0
|
|
20230927,092700,92495410,7630,7630,7630,7630,90
|
|
20230927,092600,91808710,7630,7650,7650,7630,66
|
|
20230927,092500,91305050,7650,7650,7650,7650,20
|
|
20230927,092400,91152050,7650,7650,7650,7650,670
|
|
20230927,092300,86026550,7630,7650,7650,7630,611
|
|
20230927,092200,81358100,7650,7670,7670,7650,712
|
|
20230927,092100,75905490,7670,7670,7670,7670,161
|
|
20230927,092000,74670620,7680,7680,7680,7680,372
|
|
20230927,091900,71813660,7690,7700,7700,7690,322
|
|
20230927,091800,69337460,7690,7670,7690,7670,770
|
|
20230927,091700,63422760,7670,7660,7670,7660,396
|
|
20230927,091600,60389100,7650,7650,7650,7650,10
|
|
20230927,091500,60312600,7650,7670,7670,7650,130
|
|
20230927,091400,59316380,7680,7650,7680,7650,1132
|
|
20230927,091300,50633620,7650,7660,7660,7640,88
|
|
20230927,091200,49960220,7660,7660,7660,7660,202
|
|
20230927,091100,48412900,7660,7650,7660,7650,496
|
|
20230927,091000,44618250,7650,7650,7670,7640,42
|
|
20230927,090900,44296840,7650,7650,7650,7630,244
|
|
20230927,090800,42431240,7640,7630,7640,7610,546
|
|
20230927,090700,38264990,7630,7630,7640,7630,59
|
|
20230927,090600,37814660,7610,7610,7610,7590,773
|
|
20230927,090500,31946080,7620,7560,7620,7550,954
|
|
20230927,090400,24714150,7560,7560,7560,7540,537
|
|
20230927,090300,20658470,7560,7560,7560,7560,7
|
|
20230927,090200,20605550,7570,7590,7590,7570,162
|
|
20230927,090100,19377030,7590,7600,7600,7590,213
|
|
20230927,090000,17758800,7610,7600,7610,7530,2217
|