664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,200100,535060210,7650,7650,7650,7650,1290
|
|
20230921,200000,535060210,7650,7650,7650,7650,0
|
|
20230921,195900,535060210,7650,7650,7650,7650,0
|
|
20230921,195800,535060210,7650,7650,7650,7650,0
|
|
20230921,195700,535060210,7650,7650,7650,7650,0
|
|
20230921,195600,535060210,7650,7650,7650,7650,0
|
|
20230921,195500,535060210,7650,7650,7650,7650,0
|
|
20230921,195400,535060210,7650,7650,7650,7650,0
|
|
20230921,195300,535060210,7650,7650,7650,7650,0
|
|
20230921,195200,535060210,7650,7650,7650,7650,0
|
|
20230921,195100,535060210,7650,7650,7650,7650,0
|
|
20230921,195000,535060210,7650,7650,7650,7650,0
|
|
20230921,194900,535060210,7650,7650,7650,7650,0
|
|
20230921,194800,535060210,7650,7650,7650,7650,0
|
|
20230921,194700,535060210,7650,7650,7650,7650,0
|
|
20230921,194600,535060210,7650,7650,7650,7650,0
|
|
20230921,194500,535060210,7650,7650,7650,7650,0
|
|
20230921,194400,535060210,7650,7650,7650,7650,0
|
|
20230921,194300,535060210,7650,7650,7650,7650,0
|
|
20230921,194200,535060210,7650,7650,7650,7650,0
|
|
20230921,194100,535060210,7650,7650,7650,7650,0
|
|
20230921,194000,535060210,7650,7650,7650,7650,0
|
|
20230921,193900,535060210,7650,7650,7650,7650,0
|
|
20230921,193800,535060210,7650,7650,7650,7650,0
|
|
20230921,193700,535060210,7650,7650,7650,7650,0
|
|
20230921,193600,535060210,7650,7650,7650,7650,0
|
|
20230921,193500,535060210,7650,7650,7650,7650,0
|
|
20230921,193400,535060210,7650,7650,7650,7650,0
|
|
20230921,193300,535060210,7650,7650,7650,7650,0
|
|
20230921,193200,535060210,7650,7650,7650,7650,0
|
|
20230921,193100,535060210,7650,7650,7650,7650,1290
|
|
20230921,193000,535060210,7650,7650,7650,7650,0
|
|
20230921,192900,535060210,7650,7650,7650,7650,0
|
|
20230921,192800,535060210,7650,7650,7650,7650,0
|
|
20230921,192700,535060210,7650,7650,7650,7650,0
|
|
20230921,192600,535060210,7650,7650,7650,7650,0
|
|
20230921,192500,535060210,7650,7650,7650,7650,0
|
|
20230921,192400,535060210,7650,7650,7650,7650,0
|
|
20230921,192300,535060210,7650,7650,7650,7650,0
|
|
20230921,192200,535060210,7650,7650,7650,7650,0
|
|
20230921,192100,535060210,7650,7650,7650,7650,0
|
|
20230921,192000,535060210,7650,7650,7650,7650,0
|
|
20230921,191900,535060210,7650,7650,7650,7650,0
|
|
20230921,191800,535060210,7650,7650,7650,7650,0
|
|
20230921,191700,535060210,7650,7650,7650,7650,0
|
|
20230921,191600,535060210,7650,7650,7650,7650,0
|
|
20230921,191500,535060210,7650,7650,7650,7650,0
|
|
20230921,191400,535060210,7650,7650,7650,7650,0
|
|
20230921,191300,535060210,7650,7650,7650,7650,0
|
|
20230921,191200,535060210,7650,7650,7650,7650,0
|
|
20230921,191100,535060210,7650,7650,7650,7650,0
|
|
20230921,191000,535060210,7650,7650,7650,7650,0
|
|
20230921,190900,535060210,7650,7650,7650,7650,0
|
|
20230921,190800,535060210,7650,7650,7650,7650,0
|
|
20230921,190700,535060210,7650,7650,7650,7650,0
|
|
20230921,190600,535060210,7650,7650,7650,7650,0
|
|
20230921,190500,535060210,7650,7650,7650,7650,0
|
|
20230921,190400,535060210,7650,7650,7650,7650,0
|
|
20230921,190300,535060210,7650,7650,7650,7650,0
|
|
20230921,190200,535060210,7650,7650,7650,7650,0
|
|
20230921,190100,535060210,7650,7650,7650,7650,1290
|
|
20230921,190000,535060210,7650,7650,7650,7650,0
|
|
20230921,185900,535060210,7650,7650,7650,7650,0
|
|
20230921,185800,535060210,7650,7650,7650,7650,0
|
|
20230921,185700,535060210,7650,7650,7650,7650,0
|
|
20230921,185600,535060210,7650,7650,7650,7650,0
|
|
20230921,185500,535060210,7650,7650,7650,7650,0
|
|
20230921,185400,535060210,7650,7650,7650,7650,0
|
|
20230921,185300,535060210,7650,7650,7650,7650,0
|
|
20230921,185200,535060210,7650,7650,7650,7650,0
|
|
20230921,185100,535060210,7650,7650,7650,7650,0
|
|
20230921,185000,535060210,7650,7650,7650,7650,0
|
|
20230921,184900,535060210,7650,7650,7650,7650,0
|
|
20230921,184800,535060210,7650,7650,7650,7650,0
|
|
20230921,184700,535060210,7650,7650,7650,7650,0
|
|
20230921,184600,535060210,7650,7650,7650,7650,0
|
|
20230921,184500,535060210,7650,7650,7650,7650,0
|
|
20230921,184400,535060210,7650,7650,7650,7650,0
|
|
20230921,184300,535060210,7650,7650,7650,7650,0
|
|
20230921,184200,535060210,7650,7650,7650,7650,0
|
|
20230921,184100,535060210,7650,7650,7650,7650,0
|
|
20230921,184000,535060210,7650,7650,7650,7650,0
|
|
20230921,183900,535060210,7650,7650,7650,7650,0
|
|
20230921,183800,535060210,7650,7650,7650,7650,0
|
|
20230921,183700,535060210,7650,7650,7650,7650,0
|
|
20230921,183600,535060210,7650,7650,7650,7650,0
|
|
20230921,183500,535060210,7650,7650,7650,7650,0
|
|
20230921,183400,535060210,7650,7650,7650,7650,0
|
|
20230921,183300,535060210,7650,7650,7650,7650,0
|
|
20230921,183200,535060210,7650,7650,7650,7650,0
|
|
20230921,183100,535060210,7650,7650,7650,7650,1290
|
|
20230921,183000,535060210,7650,7650,7650,7650,0
|
|
20230921,182900,535060210,7650,7650,7650,7650,0
|
|
20230921,182800,535060210,7650,7650,7650,7650,0
|
|
20230921,182700,535060210,7650,7650,7650,7650,0
|
|
20230921,182600,535060210,7650,7650,7650,7650,0
|
|
20230921,182500,535060210,7650,7650,7650,7650,0
|
|
20230921,182400,535060210,7650,7650,7650,7650,0
|
|
20230921,182300,535060210,7650,7650,7650,7650,0
|
|
20230921,182200,535060210,7650,7650,7650,7650,0
|
|
20230921,182100,535060210,7650,7650,7650,7650,0
|
|
20230921,182000,535060210,7650,7650,7650,7650,0
|
|
20230921,181900,535060210,7650,7650,7650,7650,0
|
|
20230921,181800,535060210,7650,7650,7650,7650,0
|
|
20230921,181700,535060210,7650,7650,7650,7650,0
|
|
20230921,181600,535060210,7650,7650,7650,7650,0
|
|
20230921,181500,535060210,7650,7650,7650,7650,0
|
|
20230921,181400,535060210,7650,7650,7650,7650,0
|
|
20230921,181300,535060210,7650,7650,7650,7650,0
|
|
20230921,181200,535060210,7650,7650,7650,7650,0
|
|
20230921,181100,535060210,7650,7650,7650,7650,0
|
|
20230921,181000,535060210,7650,7650,7650,7650,0
|
|
20230921,180900,535060210,7650,7650,7650,7650,0
|
|
20230921,180800,535060210,7650,7650,7650,7650,0
|
|
20230921,180700,535060210,7650,7650,7650,7650,0
|
|
20230921,180600,535060210,7650,7650,7650,7650,0
|
|
20230921,180500,535060210,7650,7650,7650,7650,0
|
|
20230921,180400,535060210,7650,7650,7650,7650,0
|
|
20230921,180300,535060210,7650,7650,7650,7650,0
|
|
20230921,180200,535060210,7650,7650,7650,7650,0
|
|
20230921,180100,535060210,7650,7650,7650,7650,1290
|
|
20230921,180000,535060210,7650,7650,7650,7650,0
|
|
20230921,175900,535060210,7650,7650,7650,7650,0
|
|
20230921,175800,535060210,7650,7650,7650,7650,0
|
|
20230921,175700,535060210,7650,7650,7650,7650,0
|
|
20230921,175600,535060210,7650,7650,7650,7650,0
|
|
20230921,175500,535060210,7650,7650,7650,7650,0
|
|
20230921,175400,535060210,7650,7650,7650,7650,0
|
|
20230921,175300,535060210,7650,7650,7650,7650,0
|
|
20230921,175200,535060210,7650,7650,7650,7650,0
|
|
20230921,175100,535060210,7650,7650,7650,7650,0
|
|
20230921,175000,535060210,7650,7650,7650,7650,0
|
|
20230921,174900,535060210,7650,7650,7650,7650,0
|
|
20230921,174800,535060210,7650,7650,7650,7650,0
|
|
20230921,174700,535060210,7650,7650,7650,7650,0
|
|
20230921,174600,535060210,7650,7650,7650,7650,0
|
|
20230921,174500,535060210,7650,7650,7650,7650,0
|
|
20230921,174400,535060210,7650,7650,7650,7650,0
|
|
20230921,174300,535060210,7650,7650,7650,7650,0
|
|
20230921,174200,535060210,7650,7650,7650,7650,0
|
|
20230921,174100,535060210,7650,7650,7650,7650,0
|
|
20230921,174000,535060210,7650,7650,7650,7650,0
|
|
20230921,173900,535060210,7650,7650,7650,7650,0
|
|
20230921,173800,535060210,7650,7650,7650,7650,0
|
|
20230921,173700,535060210,7650,7650,7650,7650,0
|
|
20230921,173600,535060210,7650,7650,7650,7650,0
|
|
20230921,173500,535060210,7650,7650,7650,7650,0
|
|
20230921,173400,535060210,7650,7650,7650,7650,0
|
|
20230921,173300,535060210,7650,7650,7650,7650,0
|
|
20230921,173200,535060210,7650,7650,7650,7650,0
|
|
20230921,173100,535060210,7650,7650,7650,7650,1290
|
|
20230921,173000,535060210,7650,7650,7650,7650,0
|
|
20230921,172900,535060210,7650,7650,7650,7650,0
|
|
20230921,172800,535060210,7650,7650,7650,7650,0
|
|
20230921,172700,535060210,7650,7650,7650,7650,0
|
|
20230921,172600,535060210,7650,7650,7650,7650,0
|
|
20230921,172500,535060210,7650,7650,7650,7650,0
|
|
20230921,172400,535060210,7650,7650,7650,7650,0
|
|
20230921,172300,535060210,7650,7650,7650,7650,0
|
|
20230921,172200,535060210,7650,7650,7650,7650,0
|
|
20230921,172100,535060210,7650,7650,7650,7650,0
|
|
20230921,172000,535060210,7650,7650,7650,7650,0
|
|
20230921,171900,535060210,7650,7650,7650,7650,0
|
|
20230921,171800,535060210,7650,7650,7650,7650,0
|
|
20230921,171700,535060210,7650,7650,7650,7650,0
|
|
20230921,171600,535060210,7650,7650,7650,7650,0
|
|
20230921,171500,535060210,7650,7650,7650,7650,0
|
|
20230921,171400,535060210,7650,7650,7650,7650,0
|
|
20230921,171300,535060210,7650,7650,7650,7650,0
|
|
20230921,171200,535060210,7650,7650,7650,7650,0
|
|
20230921,171100,535060210,7650,7650,7650,7650,0
|
|
20230921,171000,535060210,7650,7650,7650,7650,0
|
|
20230921,170900,535060210,7650,7650,7650,7650,0
|
|
20230921,170800,535060210,7650,7650,7650,7650,0
|
|
20230921,170700,535060210,7650,7650,7650,7650,0
|
|
20230921,170600,535060210,7650,7650,7650,7650,0
|
|
20230921,170500,535060210,7650,7650,7650,7650,0
|
|
20230921,170400,535060210,7650,7650,7650,7650,0
|
|
20230921,170300,535060210,7650,7650,7650,7650,0
|
|
20230921,170200,535060210,7650,7650,7650,7650,0
|
|
20230921,170100,535060210,7650,7650,7650,7650,1290
|
|
20230921,170000,535060210,7650,7650,7650,7650,0
|
|
20230921,165900,535060210,7650,7650,7650,7650,0
|
|
20230921,165800,535060210,7650,7650,7650,7650,0
|
|
20230921,165700,535060210,7650,7650,7650,7650,0
|
|
20230921,165600,535060210,7650,7650,7650,7650,0
|
|
20230921,165500,535060210,7650,7650,7650,7650,0
|
|
20230921,165400,535060210,7650,7650,7650,7650,0
|
|
20230921,165300,535060210,7650,7650,7650,7650,0
|
|
20230921,165200,535060210,7650,7650,7650,7650,0
|
|
20230921,165100,535060210,7650,7650,7650,7650,0
|
|
20230921,165000,535060210,7650,7650,7650,7650,0
|
|
20230921,164900,535060210,7650,7650,7650,7650,0
|
|
20230921,164800,535060210,7650,7650,7650,7650,0
|
|
20230921,164700,535060210,7650,7650,7650,7650,0
|
|
20230921,164600,535060210,7650,7650,7650,7650,0
|
|
20230921,164500,535060210,7650,7650,7650,7650,0
|
|
20230921,164400,535060210,7650,7650,7650,7650,0
|
|
20230921,164300,535060210,7650,7650,7650,7650,0
|
|
20230921,164200,535060210,7650,7650,7650,7650,0
|
|
20230921,164100,535060210,7650,7650,7650,7650,0
|
|
20230921,164000,535060210,7650,7650,7650,7650,0
|
|
20230921,163900,535060210,7650,7650,7650,7650,0
|
|
20230921,163800,535060210,7650,7650,7650,7650,0
|
|
20230921,163700,535060210,7650,7650,7650,7650,0
|
|
20230921,163600,535060210,7650,7650,7650,7650,0
|
|
20230921,163500,535060210,7650,7650,7650,7650,0
|
|
20230921,163400,535060210,7650,7650,7650,7650,0
|
|
20230921,163300,535060210,7650,7650,7650,7650,0
|
|
20230921,163200,535060210,7650,7650,7650,7650,0
|
|
20230921,163100,535060210,7650,7650,7650,7650,1290
|
|
20230921,163000,535060210,7650,7650,7650,7650,0
|
|
20230921,162900,535060210,7650,7650,7650,7650,0
|
|
20230921,162800,535060210,7650,7650,7650,7650,0
|
|
20230921,162700,535060210,7650,7650,7650,7650,0
|
|
20230921,162600,535060210,7650,7650,7650,7650,0
|
|
20230921,162500,535060210,7650,7650,7650,7650,0
|
|
20230921,162400,535060210,7650,7650,7650,7650,0
|
|
20230921,162300,535060210,7650,7650,7650,7650,0
|
|
20230921,162200,535060210,7650,7650,7650,7650,0
|
|
20230921,162100,535060210,7650,7650,7650,7650,0
|
|
20230921,162000,535060210,7650,7650,7650,7650,0
|
|
20230921,161900,535060210,7650,7650,7650,7650,0
|
|
20230921,161800,535060210,7650,7650,7650,7650,0
|
|
20230921,161700,535060210,7650,7650,7650,7650,0
|
|
20230921,161600,535060210,7650,7650,7650,7650,0
|
|
20230921,161500,535060210,7650,7650,7650,7650,0
|
|
20230921,161400,535060210,7650,7650,7650,7650,0
|
|
20230921,161300,535060210,7650,7650,7650,7650,0
|
|
20230921,161200,535060210,7650,7650,7650,7650,0
|
|
20230921,161100,535060210,7650,7650,7650,7650,0
|
|
20230921,161000,535060210,7650,7650,7650,7650,0
|
|
20230921,160900,535060210,7650,7650,7650,7650,0
|
|
20230921,160800,535060210,7650,7650,7650,7650,0
|
|
20230921,160700,535060210,7650,7650,7650,7650,0
|
|
20230921,160600,535060210,7650,7650,7650,7650,0
|
|
20230921,160500,535060210,7650,7650,7650,7650,0
|
|
20230921,160400,535060210,7650,7650,7650,7650,0
|
|
20230921,160300,535060210,7650,7650,7650,7650,0
|
|
20230921,160200,535060210,7650,7650,7650,7650,0
|
|
20230921,160100,535060210,7650,7650,7650,7650,1290
|
|
20230921,160000,535060210,7650,7650,7650,7650,0
|
|
20230921,155900,535060210,7650,7650,7650,7650,0
|
|
20230921,155800,535060210,7650,7650,7650,7650,0
|
|
20230921,155700,535060210,7650,7650,7650,7650,0
|
|
20230921,155600,535060210,7650,7650,7650,7650,0
|
|
20230921,155500,535060210,7650,7650,7650,7650,0
|
|
20230921,155400,535060210,7650,7650,7650,7650,0
|
|
20230921,155300,535060210,7650,7650,7650,7650,0
|
|
20230921,155200,535060210,7650,7650,7650,7650,0
|
|
20230921,155100,535060210,7650,7650,7650,7650,0
|
|
20230921,155000,535060210,7650,7650,7650,7650,0
|
|
20230921,154900,535060210,7650,7650,7650,7650,0
|
|
20230921,154800,535060210,7650,7650,7650,7650,0
|
|
20230921,154700,535060210,7650,7650,7650,7650,0
|
|
20230921,154600,535060210,7650,7650,7650,7650,0
|
|
20230921,154500,535060210,7650,7650,7650,7650,0
|
|
20230921,154400,535060210,7650,7650,7650,7650,0
|
|
20230921,154300,535060210,7650,7650,7650,7650,0
|
|
20230921,154200,535060210,7650,7650,7650,7650,0
|
|
20230921,154100,535060210,7650,7650,7650,7650,0
|
|
20230921,154000,535060210,7650,7650,7650,7650,0
|
|
20230921,153900,535060210,7650,7650,7650,7650,0
|
|
20230921,153800,535060210,7650,7650,7650,7650,0
|
|
20230921,153700,535060210,7650,7650,7650,7650,0
|
|
20230921,153600,535060210,7650,7650,7650,7650,0
|
|
20230921,153500,535060210,7650,7650,7650,7650,0
|
|
20230921,153400,535060210,7650,7650,7650,7650,0
|
|
20230921,153300,535060210,7650,7650,7650,7650,0
|
|
20230921,153200,535060210,7650,7650,7650,7650,0
|
|
20230921,153100,535060210,7650,7650,7650,7650,1290
|
|
20230921,153000,535060210,7650,7650,7650,7650,1290
|
|
20230921,152900,525191710,7670,7670,7670,7670,0
|
|
20230921,152800,525191710,7670,7670,7670,7670,0
|
|
20230921,152700,525191710,7670,7670,7670,7670,0
|
|
20230921,152600,525191710,7670,7670,7670,7670,0
|
|
20230921,152500,525191710,7670,7670,7670,7670,0
|
|
20230921,152400,525191710,7670,7670,7670,7670,0
|
|
20230921,152300,525191710,7670,7670,7670,7670,0
|
|
20230921,152200,525191710,7670,7670,7670,7670,0
|
|
20230921,152100,525191710,7670,7670,7670,7670,0
|
|
20230921,152000,525191710,7670,7670,7670,7670,0
|
|
20230921,151900,525191710,7670,7700,7700,7650,605
|
|
20230921,151800,520535600,7690,7700,7700,7640,544
|
|
20230921,151700,516348980,7700,7690,7700,7690,506
|
|
20230921,151600,512453100,7690,7690,7690,7690,40
|
|
20230921,151500,512145500,7690,7690,7690,7690,2
|
|
20230921,151400,512130120,7690,7690,7690,7690,200
|
|
20230921,151300,510592120,7690,7690,7690,7690,600
|
|
20230921,151200,505978120,7690,7680,7690,7680,749
|
|
20230921,151100,500225750,7680,7650,7680,7650,421
|
|
20230921,151000,496996930,7650,7650,7650,7630,133
|
|
20230921,150900,495982100,7650,7650,7650,7650,0
|
|
20230921,150800,495982100,7650,7650,7650,7650,200
|
|
20230921,150700,494452100,7650,7640,7650,7640,268
|
|
20230921,150600,492404250,7630,7630,7630,7630,30
|
|
20230921,150500,492175350,7630,7630,7630,7630,100
|
|
20230921,150400,491412350,7630,7630,7630,7630,1
|
|
20230921,150300,491404720,7590,7600,7600,7590,10
|
|
20230921,150200,491328800,7590,7600,7600,7590,368
|
|
20230921,150100,488533280,7650,7650,7650,7650,0
|
|
20230921,150000,488533280,7650,7650,7650,7650,0
|
|
20230921,145900,488533280,7650,7580,7650,7580,975
|
|
20230921,145800,481120610,7600,7600,7600,7600,0
|
|
20230921,145700,481120610,7600,7600,7600,7600,8
|
|
20230921,145600,481059810,7600,7590,7600,7590,3
|
|
20230921,145500,481037020,7600,7600,7600,7600,0
|
|
20230921,145400,481037020,7600,7600,7600,7590,228
|
|
20230921,145300,479304240,7600,7580,7600,7580,495
|
|
20230921,145200,475552100,7570,7590,7590,7570,725
|
|
20230921,145100,470056710,7610,7610,7610,7610,49
|
|
20230921,145000,469683820,7610,7610,7610,7610,0
|
|
20230921,144900,469683820,7610,7610,7610,7610,0
|
|
20230921,144800,469683820,7610,7580,7610,7580,179
|
|
20230921,144700,468326580,7580,7580,7580,7580,0
|
|
20230921,144600,468326580,7580,7600,7600,7580,775
|
|
20230921,144500,462445610,7600,7600,7600,7600,52
|
|
20230921,144400,462050410,7600,7600,7600,7600,2
|
|
20230921,144300,462035210,7600,7600,7620,7600,15
|
|
20230921,144200,461921150,7610,7610,7620,7600,9
|
|
20230921,144100,461852690,7600,7600,7620,7600,7
|
|
20230921,144000,461799470,7620,7620,7620,7600,5
|
|
20230921,143900,461761430,7610,7620,7620,7590,18
|
|
20230921,143800,461624630,7620,7620,7620,7590,12
|
|
20230921,143700,461533440,7600,7600,7620,7600,25
|
|
20230921,143600,461343400,7600,7620,7620,7600,129
|
|
20230921,143500,460360850,7630,7630,7630,7630,0
|
|
20230921,143400,460360850,7630,7630,7630,7630,0
|
|
20230921,143300,460360850,7630,7630,7630,7630,0
|
|
20230921,143200,460360850,7630,7570,7630,7570,39
|
|
20230921,143100,460065200,7630,7630,7630,7630,0
|
|
20230921,143000,460065200,7630,7630,7630,7630,0
|
|
20230921,142900,460065200,7630,7580,7630,7580,223
|
|
20230921,142800,458374760,7580,7590,7590,7580,830
|
|
20230921,142700,452081300,7630,7630,7630,7630,0
|
|
20230921,142600,452081300,7630,7630,7630,7630,0
|
|
20230921,142500,452081300,7630,7630,7630,7630,0
|
|
20230921,142400,452081300,7630,7630,7630,7630,1
|
|
20230921,142300,452073670,7590,7590,7590,7590,24
|
|
20230921,142200,451891510,7630,7630,7630,7630,0
|
|
20230921,142100,451891510,7630,7630,7630,7630,0
|
|
20230921,142000,451891510,7630,7630,7630,7630,0
|
|
20230921,141900,451891510,7630,7630,7630,7630,10
|
|
20230921,141800,451815210,7640,7640,7640,7640,0
|
|
20230921,141700,451815210,7640,7640,7640,7640,0
|
|
20230921,141600,451815210,7640,7640,7640,7640,0
|
|
20230921,141500,451815210,7640,7590,7640,7590,144
|
|
20230921,141400,450721400,7590,7590,7590,7590,203
|
|
20230921,141300,449180630,7590,7590,7590,7590,170
|
|
20230921,141200,447890330,7640,7640,7640,7640,0
|
|
20230921,141100,447890330,7640,7640,7640,7640,0
|
|
20230921,141000,447890330,7640,7640,7640,7640,0
|
|
20230921,140900,447890330,7640,7640,7640,7640,0
|
|
20230921,140800,447890330,7640,7640,7640,7640,0
|
|
20230921,140700,447890330,7640,7640,7640,7640,0
|
|
20230921,140600,447890330,7640,7640,7640,7640,0
|
|
20230921,140500,447890330,7640,7640,7640,7640,0
|
|
20230921,140400,447890330,7640,7640,7640,7640,0
|
|
20230921,140300,447890330,7640,7640,7640,7640,5
|
|
20230921,140200,447852130,7640,7640,7640,7640,0
|
|
20230921,140100,447852130,7640,7640,7640,7640,0
|
|
20230921,140000,447852130,7640,7640,7640,7640,0
|
|
20230921,135900,447852130,7640,7640,7640,7640,0
|
|
20230921,135800,447852130,7640,7640,7640,7640,0
|
|
20230921,135700,447852130,7640,7640,7640,7640,0
|
|
20230921,135600,447852130,7640,7640,7640,7640,0
|
|
20230921,135500,447852130,7640,7640,7640,7640,0
|
|
20230921,135400,447852130,7640,7640,7640,7640,100
|
|
20230921,135300,447088130,7640,7640,7640,7640,0
|
|
20230921,135200,447088130,7640,7640,7640,7640,0
|
|
20230921,135100,447088130,7640,7640,7640,7640,4
|
|
20230921,135000,447057570,7580,7580,7580,7580,0
|
|
20230921,134900,447057570,7580,7650,7650,7580,1359
|
|
20230921,134800,436746300,7610,7610,7610,7610,40
|
|
20230921,134700,436441900,7650,7650,7650,7650,0
|
|
20230921,134600,436441900,7650,7650,7650,7650,1
|
|
20230921,134500,436434250,7600,7600,7600,7600,0
|
|
20230921,134400,436434250,7600,7600,7600,7600,0
|
|
20230921,134300,436434250,7600,7600,7600,7600,293
|
|
20230921,134200,434207450,7600,7610,7610,7600,182
|
|
20230921,134100,432823730,7650,7650,7650,7650,0
|
|
20230921,134000,432823730,7650,7650,7650,7650,0
|
|
20230921,133900,432823730,7650,7650,7650,7600,393
|
|
20230921,133800,429835070,7610,7610,7610,7610,0
|
|
20230921,133700,429835070,7610,7620,7620,7610,500
|
|
20230921,133600,426027640,7660,7660,7660,7660,0
|
|
20230921,133500,426027640,7660,7660,7660,7660,0
|
|
20230921,133400,426027640,7660,7660,7660,7660,46
|
|
20230921,133300,425675280,7660,7660,7660,7660,0
|
|
20230921,133200,425675280,7660,7660,7660,7660,0
|
|
20230921,133100,425675280,7660,7660,7660,7660,0
|
|
20230921,133000,425675280,7660,7640,7660,7640,290
|
|
20230921,132900,423459580,7640,7630,7640,7630,854
|
|
20230921,132800,416938560,7640,7640,7640,7640,0
|
|
20230921,132700,416938560,7640,7640,7640,7640,0
|
|
20230921,132600,416938560,7640,7640,7640,7640,1
|
|
20230921,132500,416930920,7630,7630,7630,7630,2
|
|
20230921,132400,416915660,7630,7630,7630,7630,0
|
|
20230921,132300,416915660,7630,7630,7630,7630,0
|
|
20230921,132200,416915660,7630,7630,7630,7630,62
|
|
20230921,132100,416442600,7630,7630,7630,7630,0
|
|
20230921,132000,416442600,7630,7630,7630,7630,0
|
|
20230921,131900,416442600,7630,7630,7630,7630,7
|
|
20230921,131800,416389190,7630,7630,7630,7630,0
|
|
20230921,131700,416389190,7630,7630,7630,7630,1
|
|
20230921,131600,416381560,7630,7630,7630,7630,0
|
|
20230921,131500,416381560,7630,7630,7630,7630,6
|
|
20230921,131400,416335780,7630,7640,7640,7630,718
|
|
20230921,131300,410856450,7640,7640,7640,7640,13
|
|
20230921,131200,410757130,7640,7640,7640,7640,72
|
|
20230921,131100,410207050,7650,7660,7660,7650,520
|
|
20230921,131000,406228290,7660,7680,7680,7660,1276
|
|
20230921,130900,396443950,7680,7690,7690,7680,756
|
|
20230921,130800,390633130,7700,7690,7700,7680,1088
|
|
20230921,130700,382268110,7700,7700,7700,7700,0
|
|
20230921,130600,382268110,7700,7700,7700,7700,18
|
|
20230921,130500,382129510,7710,7710,7710,7710,0
|
|
20230921,130400,382129510,7710,7710,7710,7710,0
|
|
20230921,130300,382129510,7710,7710,7710,7710,0
|
|
20230921,130200,382129510,7710,7710,7710,7710,0
|
|
20230921,130100,382129510,7710,7710,7710,7710,0
|
|
20230921,130000,382129510,7710,7710,7710,7710,0
|
|
20230921,125900,382129510,7710,7710,7710,7710,2
|
|
20230921,125800,382114090,7680,7680,7680,7680,500
|
|
20230921,125700,378274090,7690,7700,7720,7690,3905
|
|
20230921,125600,348239210,7690,7700,7700,7690,542
|
|
20230921,125500,344070810,7700,7690,7720,7690,958
|
|
20230921,125400,336699190,7730,7700,7730,7700,1805
|
|
20230921,125300,322782890,7700,7700,7700,7700,0
|
|
20230921,125200,322782890,7700,7700,7700,7700,2
|
|
20230921,125100,322767490,7720,7720,7720,7720,0
|
|
20230921,125000,322767490,7720,7670,7720,7640,1743
|
|
20230921,124900,309401850,7720,7720,7720,7720,0
|
|
20230921,124800,309401850,7720,7720,7720,7720,64
|
|
20230921,124700,308907770,7720,7720,7720,7720,0
|
|
20230921,124600,308907770,7720,7720,7720,7720,0
|
|
20230921,124500,308907770,7720,7720,7720,7720,0
|
|
20230921,124400,308907770,7720,7690,7730,7690,575
|
|
20230921,124300,304474600,7690,7690,7690,7690,200
|
|
20230921,124200,302936600,7690,7690,7690,7690,9
|
|
20230921,124100,302867390,7660,7660,7660,7660,0
|
|
20230921,124000,302867390,7660,7660,7660,7660,51
|
|
20230921,123900,302476730,7660,7650,7660,7650,92
|
|
20230921,123800,301772430,7650,7650,7650,7650,0
|
|
20230921,123700,301772430,7650,7650,7650,7650,393
|
|
20230921,123600,298765980,7650,7650,7650,7650,100
|
|
20230921,123500,298000980,7660,7660,7660,7660,0
|
|
20230921,123400,298000980,7660,7660,7660,7660,0
|
|
20230921,123300,298000980,7660,7660,7660,7660,0
|
|
20230921,123200,298000980,7660,7660,7660,7660,0
|
|
20230921,123100,298000980,7660,7660,7660,7660,1
|
|
20230921,123000,297993320,7650,7650,7650,7650,0
|
|
20230921,122900,297993320,7650,7650,7650,7650,0
|
|
20230921,122800,297993320,7650,7650,7650,7650,0
|
|
20230921,122700,297993320,7650,7650,7650,7650,65
|
|
20230921,122600,297496070,7650,7650,7650,7630,86
|
|
20230921,122500,296839170,7630,7630,7630,7630,0
|
|
20230921,122400,296839170,7630,7630,7630,7630,0
|
|
20230921,122300,296839170,7630,7630,7630,7630,0
|
|
20230921,122200,296839170,7630,7630,7630,7630,1
|
|
20230921,122100,296831540,7650,7650,7650,7650,0
|
|
20230921,122000,296831540,7650,7650,7650,7650,1
|
|
20230921,121900,296823890,7630,7630,7630,7630,15
|
|
20230921,121800,296709440,7620,7620,7620,7620,0
|
|
20230921,121700,296709440,7620,7630,7630,7620,97
|
|
20230921,121600,295969450,7640,7640,7640,7640,80
|
|
20230921,121500,295358250,7640,7640,7640,7640,20
|
|
20230921,121400,295205450,7640,7640,7640,7640,0
|
|
20230921,121300,295205450,7640,7640,7640,7640,0
|
|
20230921,121200,295205450,7640,7640,7640,7640,0
|
|
20230921,121100,295205450,7640,7640,7640,7640,0
|
|
20230921,121000,295205450,7640,7640,7640,7640,0
|
|
20230921,120900,295205450,7640,7640,7640,7640,1
|
|
20230921,120800,295197810,7630,7630,7630,7630,0
|
|
20230921,120700,295197810,7630,7640,7640,7630,80
|
|
20230921,120600,294586910,7640,7640,7640,7640,65
|
|
20230921,120500,294090310,7620,7620,7620,7620,45
|
|
20230921,120400,293747410,7620,7620,7620,7620,0
|
|
20230921,120300,293747410,7620,7620,7620,7620,0
|
|
20230921,120200,293747410,7620,7600,7620,7590,25
|
|
20230921,120100,293557530,7590,7590,7590,7590,0
|
|
20230921,120000,293557530,7590,7590,7590,7590,57
|
|
20230921,115900,293124900,7600,7600,7600,7600,0
|
|
20230921,115800,293124900,7600,7600,7600,7600,0
|
|
20230921,115700,293124900,7600,7600,7600,7600,509
|
|
20230921,115600,289256500,7620,7620,7620,7620,0
|
|
20230921,115500,289256500,7620,7610,7620,7610,67
|
|
20230921,115400,288746620,7610,7610,7610,7610,59
|
|
20230921,115300,288297630,7610,7620,7620,7610,71
|
|
20230921,115200,287757110,7620,7620,7620,7620,10
|
|
20230921,115100,287680910,7620,7620,7620,7620,20
|
|
20230921,115000,287528510,7640,7640,7640,7640,0
|
|
20230921,114900,287528510,7640,7640,7640,7640,0
|
|
20230921,114800,287528510,7640,7640,7640,7640,0
|
|
20230921,114700,287528510,7640,7640,7640,7640,1
|
|
20230921,114600,287520870,7620,7620,7620,7620,100
|
|
20230921,114500,286758870,7640,7640,7640,7640,0
|
|
20230921,114400,286758870,7640,7650,7650,7640,168
|
|
20230921,114300,285474850,7650,7650,7650,7650,4
|
|
20230921,114200,285444250,7640,7640,7640,7640,1
|
|
20230921,114100,285436610,7640,7640,7640,7640,0
|
|
20230921,114000,285436610,7640,7640,7640,7640,0
|
|
20230921,113900,285436610,7640,7640,7640,7640,26
|
|
20230921,113800,285237970,7640,7640,7640,7640,1
|
|
20230921,113700,285230330,7650,7650,7650,7650,1
|
|
20230921,113600,285222680,7600,7600,7600,7600,0
|
|
20230921,113500,285222680,7600,7600,7600,7600,0
|
|
20230921,113400,285222680,7600,7600,7600,7600,0
|
|
20230921,113300,285222680,7600,7600,7600,7600,0
|
|
20230921,113200,285222680,7600,7600,7600,7600,0
|
|
20230921,113100,285222680,7600,7600,7600,7600,300
|
|
20230921,113000,282942680,7650,7650,7650,7650,0
|
|
20230921,112900,282942680,7650,7650,7650,7650,0
|
|
20230921,112800,282942680,7650,7600,7650,7600,1003
|
|
20230921,112700,275319780,7650,7650,7650,7650,0
|
|
20230921,112600,275319780,7650,7650,7650,7650,600
|
|
20230921,112500,270729780,7650,7650,7650,7650,1
|
|
20230921,112400,270722130,7640,7640,7640,7640,0
|
|
20230921,112300,270722130,7640,7640,7640,7640,11
|
|
20230921,112200,270638090,7600,7600,7600,7600,0
|
|
20230921,112100,270638090,7600,7600,7600,7600,500
|
|
20230921,112000,266838090,7600,7600,7600,7600,0
|
|
20230921,111900,266838090,7600,7600,7600,7600,2000
|
|
20230921,111800,251638090,7650,7650,7650,7650,0
|
|
20230921,111700,251638090,7650,7650,7650,7650,0
|
|
20230921,111600,251638090,7650,7650,7650,7650,0
|
|
20230921,111500,251638090,7650,7650,7650,7650,2
|
|
20230921,111400,251622790,7600,7600,7600,7600,265
|
|
20230921,111300,249608790,7600,7610,7610,7600,47
|
|
20230921,111200,249251580,7650,7650,7650,7650,0
|
|
20230921,111100,249251580,7650,7650,7650,7650,0
|
|
20230921,111000,249251580,7650,7650,7650,7650,0
|
|
20230921,110900,249251580,7650,7650,7650,7650,0
|
|
20230921,110800,249251580,7650,7650,7650,7650,1
|
|
20230921,110700,249243930,7600,7600,7600,7600,74
|
|
20230921,110600,248681530,7600,7600,7600,7600,45
|
|
20230921,110500,248339530,7600,7610,7610,7600,108
|
|
20230921,110400,247518210,7640,7640,7640,7640,0
|
|
20230921,110300,247518210,7640,7640,7640,7640,21
|
|
20230921,110200,247357770,7660,7660,7660,7660,78
|
|
20230921,110100,246760290,7660,7660,7660,7660,0
|
|
20230921,110000,246760290,7660,7660,7660,7660,0
|
|
20230921,105900,246760290,7660,7660,7660,7660,1
|
|
20230921,105800,246752630,7700,7700,7700,7700,0
|
|
20230921,105700,246752630,7700,7700,7700,7700,0
|
|
20230921,105600,246752630,7700,7690,7700,7690,11
|
|
20230921,105500,246668020,7660,7660,7660,7660,300
|
|
20230921,105400,244370020,7660,7660,7660,7660,0
|
|
20230921,105300,244370020,7660,7660,7660,7660,0
|
|
20230921,105200,244370020,7660,7640,7660,7640,249
|
|
20230921,105100,242464310,7640,7640,7640,7640,0
|
|
20230921,105000,242464310,7640,7640,7640,7640,1
|
|
20230921,104900,242456670,7590,7590,7590,7590,0
|
|
20230921,104800,242456670,7590,7590,7590,7590,0
|
|
20230921,104700,242456670,7590,7590,7590,7590,49
|
|
20230921,104600,242084760,7590,7590,7590,7590,0
|
|
20230921,104500,242084760,7590,7590,7590,7590,300
|
|
20230921,104400,239807760,7640,7590,7640,7590,44
|
|
20230921,104300,239472850,7600,7600,7600,7600,0
|
|
20230921,104200,239472850,7600,7600,7600,7600,600
|
|
20230921,104100,234912850,7600,7600,7600,7600,411
|
|
20230921,104000,231789250,7600,7620,7620,7600,609
|
|
20230921,103900,227159010,7640,7630,7640,7600,2024
|
|
20230921,103800,211762340,7640,7660,7660,7640,585
|
|
20230921,103700,207291590,7660,7660,7660,7660,35
|
|
20230921,103600,207023490,7700,7700,7700,7700,0
|
|
20230921,103500,207023490,7700,7650,7700,7650,12
|
|
20230921,103400,206931590,7630,7630,7630,7630,301
|
|
20230921,103300,204634960,7630,7630,7630,7630,205
|
|
20230921,103200,203070810,7650,7650,7650,7650,5
|
|
20230921,103100,203032560,7650,7650,7650,7650,1
|
|
20230921,103000,203024910,7640,7640,7640,7640,0
|
|
20230921,102900,203024910,7640,7650,7650,7640,759
|
|
20230921,102800,197219650,7650,7650,7650,7650,10
|
|
20230921,102700,197143150,7650,7650,7650,7650,1
|
|
20230921,102600,197135500,7650,7650,7650,7650,0
|
|
20230921,102500,197135500,7650,7680,7700,7650,151
|
|
20230921,102400,195974340,7700,7700,7700,7700,0
|
|
20230921,102300,195974340,7700,7700,7700,7700,0
|
|
20230921,102200,195974340,7700,7650,7700,7650,38
|
|
20230921,102100,195683540,7640,7640,7640,7640,21
|
|
20230921,102000,195523100,7640,7640,7640,7640,33
|
|
20230921,101900,195270980,7640,7670,7670,7640,3431
|
|
20230921,101800,169021210,7700,7700,7700,7700,0
|
|
20230921,101700,169021210,7700,7700,7700,7700,0
|
|
20230921,101600,169021210,7700,7700,7700,7700,39
|
|
20230921,101500,168720910,7700,7700,7700,7700,104
|
|
20230921,101400,167920110,7700,7700,7700,7700,0
|
|
20230921,101300,167920110,7700,7720,7720,7700,19
|
|
20230921,101200,167773790,7700,7720,7720,7700,98
|
|
20230921,101100,167018730,7730,7710,7730,7710,5
|
|
20230921,101000,166980150,7710,7710,7710,7710,649
|
|
20230921,100900,161976360,7710,7710,7710,7710,18
|
|
20230921,100800,161837580,7730,7710,7730,7710,22
|
|
20230921,100700,161667940,7710,7710,7710,7710,9
|
|
20230921,100600,161598550,7710,7710,7710,7710,3
|
|
20230921,100500,161575420,7700,7700,7700,7700,50
|
|
20230921,100400,161190420,7700,7660,7700,7660,220
|
|
20230921,100300,159500020,7660,7700,7700,7660,53
|
|
20230921,100200,159093960,7660,7680,7680,7660,891
|
|
20230921,100100,152260450,7690,7700,7700,7690,985
|
|
20230921,100000,144681930,7710,7720,7720,7710,24
|
|
20230921,095900,144496870,7720,7720,7720,7720,37
|
|
20230921,095800,144211230,7720,7720,7720,7710,703
|
|
20230921,095700,138785690,7720,7720,7720,7720,78
|
|
20230921,095600,138183530,7720,7730,7730,7720,28
|
|
20230921,095500,137967110,7730,7730,7730,7730,98
|
|
20230921,095400,137209570,7720,7730,7730,7720,258
|
|
20230921,095300,135215960,7730,7740,7740,7730,240
|
|
20230921,095200,133358490,7740,7740,7740,7740,0
|
|
20230921,095100,133358490,7740,7790,7790,7740,12
|
|
20230921,095000,133265110,7790,7790,7790,7790,1
|
|
20230921,094900,133257320,7790,7730,7790,7730,82
|
|
20230921,094800,132623340,7790,7720,7790,7720,333
|
|
20230921,094700,130044140,7730,7750,7760,7730,1506
|
|
20230921,094600,118376580,7750,7750,7770,7750,184
|
|
20230921,094500,116950080,7760,7760,7760,7760,262
|
|
20230921,094400,114916960,7770,7770,7770,7770,315
|
|
20230921,094300,112469410,7790,7780,7790,7780,40
|
|
20230921,094200,112157960,7780,7830,7830,7780,2023
|
|
20230921,094100,96372480,7890,7890,7890,7890,2
|
|
20230921,094000,96356700,7830,7840,7900,7830,17
|
|
20230921,093900,96223490,7840,7860,7920,7840,37
|
|
20230921,093800,95932730,7860,7860,7860,7860,4
|
|
20230921,093700,95901290,7870,7870,7870,7870,0
|
|
20230921,093600,95901290,7870,7830,7870,7830,91
|
|
20230921,093500,95188450,7860,7850,7860,7850,405
|
|
20230921,093400,92005200,7860,7860,7860,7860,0
|
|
20230921,093300,92005200,7860,7860,7860,7860,3
|
|
20230921,093200,91981620,7840,7870,7870,7840,148
|
|
20230921,093100,90820880,7850,7870,7870,7850,44
|
|
20230921,093000,90474940,7890,7890,7890,7890,27
|
|
20230921,092900,90261910,7920,7880,7920,7880,192
|
|
20230921,092800,88748870,7940,7940,7940,7940,1
|
|
20230921,092700,88740930,7940,7940,7940,7940,45
|
|
20230921,092600,88383630,7940,7920,7940,7920,1010
|
|
20230921,092500,80374890,7930,7930,7930,7930,0
|
|
20230921,092400,80374890,7930,7930,7930,7930,0
|
|
20230921,092300,80374890,7930,7900,7930,7900,100
|
|
20230921,092200,79582350,7920,7910,7920,7910,50
|
|
20230921,092100,79186390,7910,7910,7910,7910,1
|
|
20230921,092000,79178480,7910,7870,7910,7870,140
|
|
20230921,091900,78071480,7910,7900,7910,7900,3
|
|
20230921,091800,78047760,7900,7900,7910,7900,103
|
|
20230921,091700,77234040,7910,7910,7910,7910,0
|
|
20230921,091600,77234040,7910,7910,7910,7910,0
|
|
20230921,091500,77234040,7910,7910,7910,7910,0
|
|
20230921,091400,77234040,7910,7920,7920,7900,53
|
|
20230921,091300,76815300,7920,7860,7930,7860,264
|
|
20230921,091200,74731910,7860,7840,7860,7840,155
|
|
20230921,091100,73515160,7850,7850,7850,7850,1
|
|
20230921,091000,73507310,7850,7830,7850,7830,318
|
|
20230921,090900,71016990,7830,7770,7830,7770,598
|
|
20230921,090800,66363630,7770,7760,7770,7750,87
|
|
20230921,090700,65687920,7750,7770,7770,7750,520
|
|
20230921,090600,61650690,7780,7800,7800,7780,267
|
|
20230921,090500,59570720,7800,7800,7800,7800,58
|
|
20230921,090400,59118320,7800,7780,7820,7770,155
|
|
20230921,090300,57909080,7800,7810,7810,7800,450
|
|
20230921,090200,54398550,7850,7880,7880,7850,2745
|
|
20230921,090100,32797620,7930,7950,7950,7870,3225
|
|
20230921,090000,7401530,8000,8000,8000,7950,927
|