646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194300,940592450,7860,7860,7860,7860,1497
|
|
20230901,194200,940592450,7860,7860,7860,7860,0
|
|
20230901,194100,940592450,7860,7860,7860,7860,0
|
|
20230901,194000,940592450,7860,7860,7860,7860,0
|
|
20230901,193900,940592450,7860,7860,7860,7860,0
|
|
20230901,193800,940592450,7860,7860,7860,7860,0
|
|
20230901,193700,940592450,7860,7860,7860,7860,0
|
|
20230901,193600,940592450,7860,7860,7860,7860,0
|
|
20230901,193500,940592450,7860,7860,7860,7860,0
|
|
20230901,193400,940592450,7860,7860,7860,7860,0
|
|
20230901,193300,940592450,7860,7860,7860,7860,0
|
|
20230901,193200,940592450,7860,7860,7860,7860,0
|
|
20230901,193100,940592450,7860,7860,7860,7860,0
|
|
20230901,193000,940592450,7860,7860,7860,7860,0
|
|
20230901,192900,940592450,7860,7860,7860,7860,0
|
|
20230901,192800,940592450,7860,7860,7860,7860,0
|
|
20230901,192700,940592450,7860,7860,7860,7860,0
|
|
20230901,192600,940592450,7860,7860,7860,7860,0
|
|
20230901,192500,940592450,7860,7860,7860,7860,0
|
|
20230901,192400,940592450,7860,7860,7860,7860,0
|
|
20230901,192300,940592450,7860,7860,7860,7860,0
|
|
20230901,192200,940592450,7860,7860,7860,7860,0
|
|
20230901,192100,940592450,7860,7860,7860,7860,0
|
|
20230901,192000,940592450,7860,7860,7860,7860,0
|
|
20230901,191900,940592450,7860,7860,7860,7860,0
|
|
20230901,191800,940592450,7860,7860,7860,7860,0
|
|
20230901,191700,940592450,7860,7860,7860,7860,0
|
|
20230901,191600,940592450,7860,7860,7860,7860,0
|
|
20230901,191500,940592450,7860,7860,7860,7860,0
|
|
20230901,191400,940592450,7860,7860,7860,7860,0
|
|
20230901,191300,940592450,7860,7860,7860,7860,1497
|
|
20230901,191200,940592450,7860,7860,7860,7860,0
|
|
20230901,191100,940592450,7860,7860,7860,7860,0
|
|
20230901,191000,940592450,7860,7860,7860,7860,0
|
|
20230901,190900,940592450,7860,7860,7860,7860,0
|
|
20230901,190800,940592450,7860,7860,7860,7860,0
|
|
20230901,190700,940592450,7860,7860,7860,7860,0
|
|
20230901,190600,940592450,7860,7860,7860,7860,0
|
|
20230901,190500,940592450,7860,7860,7860,7860,0
|
|
20230901,190400,940592450,7860,7860,7860,7860,0
|
|
20230901,190300,940592450,7860,7860,7860,7860,0
|
|
20230901,190200,940592450,7860,7860,7860,7860,0
|
|
20230901,190100,940592450,7860,7860,7860,7860,0
|
|
20230901,190000,940592450,7860,7860,7860,7860,0
|
|
20230901,185900,940592450,7860,7860,7860,7860,0
|
|
20230901,185800,940592450,7860,7860,7860,7860,0
|
|
20230901,185700,940592450,7860,7860,7860,7860,0
|
|
20230901,185600,940592450,7860,7860,7860,7860,0
|
|
20230901,185500,940592450,7860,7860,7860,7860,0
|
|
20230901,185400,940592450,7860,7860,7860,7860,0
|
|
20230901,185300,940592450,7860,7860,7860,7860,0
|
|
20230901,185200,940592450,7860,7860,7860,7860,0
|
|
20230901,185100,940592450,7860,7860,7860,7860,0
|
|
20230901,185000,940592450,7860,7860,7860,7860,0
|
|
20230901,184900,940592450,7860,7860,7860,7860,0
|
|
20230901,184800,940592450,7860,7860,7860,7860,0
|
|
20230901,184700,940592450,7860,7860,7860,7860,0
|
|
20230901,184600,940592450,7860,7860,7860,7860,0
|
|
20230901,184500,940592450,7860,7860,7860,7860,0
|
|
20230901,184400,940592450,7860,7860,7860,7860,0
|
|
20230901,184300,940592450,7860,7860,7860,7860,1497
|
|
20230901,184200,940592450,7860,7860,7860,7860,0
|
|
20230901,184100,940592450,7860,7860,7860,7860,0
|
|
20230901,184000,940592450,7860,7860,7860,7860,0
|
|
20230901,183900,940592450,7860,7860,7860,7860,0
|
|
20230901,183800,940592450,7860,7860,7860,7860,0
|
|
20230901,183700,940592450,7860,7860,7860,7860,0
|
|
20230901,183600,940592450,7860,7860,7860,7860,0
|
|
20230901,183500,940592450,7860,7860,7860,7860,0
|
|
20230901,183400,940592450,7860,7860,7860,7860,0
|
|
20230901,183300,940592450,7860,7860,7860,7860,0
|
|
20230901,183200,940592450,7860,7860,7860,7860,0
|
|
20230901,183100,940592450,7860,7860,7860,7860,0
|
|
20230901,183000,940592450,7860,7860,7860,7860,0
|
|
20230901,182900,940592450,7860,7860,7860,7860,0
|
|
20230901,182800,940592450,7860,7860,7860,7860,0
|
|
20230901,182700,940592450,7860,7860,7860,7860,0
|
|
20230901,182600,940592450,7860,7860,7860,7860,0
|
|
20230901,182500,940592450,7860,7860,7860,7860,0
|
|
20230901,182400,940592450,7860,7860,7860,7860,0
|
|
20230901,182300,940592450,7860,7860,7860,7860,0
|
|
20230901,182200,940592450,7860,7860,7860,7860,0
|
|
20230901,182100,940592450,7860,7860,7860,7860,0
|
|
20230901,182000,940592450,7860,7860,7860,7860,0
|
|
20230901,181900,940592450,7860,7860,7860,7860,0
|
|
20230901,181800,940592450,7860,7860,7860,7860,0
|
|
20230901,181700,940592450,7860,7860,7860,7860,0
|
|
20230901,181600,940592450,7860,7860,7860,7860,0
|
|
20230901,181500,940592450,7860,7860,7860,7860,0
|
|
20230901,181400,940592450,7860,7860,7860,7860,0
|
|
20230901,181300,940592450,7860,7860,7860,7860,1497
|
|
20230901,181200,940592450,7860,7860,7860,7860,0
|
|
20230901,181100,940592450,7860,7860,7860,7860,0
|
|
20230901,181000,940592450,7860,7860,7860,7860,0
|
|
20230901,180900,940592450,7860,7860,7860,7860,0
|
|
20230901,180800,940592450,7860,7860,7860,7860,0
|
|
20230901,180700,940592450,7860,7860,7860,7860,0
|
|
20230901,180600,940592450,7860,7860,7860,7860,0
|
|
20230901,180500,940592450,7860,7860,7860,7860,0
|
|
20230901,180400,940592450,7860,7860,7860,7860,0
|
|
20230901,180300,940592450,7860,7860,7860,7860,0
|
|
20230901,180200,940592450,7860,7860,7860,7860,0
|
|
20230901,180100,940592450,7860,7860,7860,7860,0
|
|
20230901,180000,940592450,7860,7860,7860,7860,0
|
|
20230901,175900,940592450,7860,7860,7860,7860,0
|
|
20230901,175800,940592450,7860,7860,7860,7860,0
|
|
20230901,175700,940592450,7860,7860,7860,7860,0
|
|
20230901,175600,940592450,7860,7860,7860,7860,0
|
|
20230901,175500,940592450,7860,7860,7860,7860,0
|
|
20230901,175400,940592450,7860,7860,7860,7860,0
|
|
20230901,175300,940592450,7860,7860,7860,7860,0
|
|
20230901,175200,940592450,7860,7860,7860,7860,0
|
|
20230901,175100,940592450,7860,7860,7860,7860,0
|
|
20230901,175000,940592450,7860,7860,7860,7860,0
|
|
20230901,174900,940592450,7860,7860,7860,7860,0
|
|
20230901,174800,940592450,7860,7860,7860,7860,0
|
|
20230901,174700,940592450,7860,7860,7860,7860,0
|
|
20230901,174600,940592450,7860,7860,7860,7860,0
|
|
20230901,174500,940592450,7860,7860,7860,7860,0
|
|
20230901,174400,940592450,7860,7860,7860,7860,0
|
|
20230901,174300,940592450,7860,7860,7860,7860,1497
|
|
20230901,174200,940592450,7860,7860,7860,7860,0
|
|
20230901,174100,940592450,7860,7860,7860,7860,0
|
|
20230901,174000,940592450,7860,7860,7860,7860,0
|
|
20230901,173900,940592450,7860,7860,7860,7860,0
|
|
20230901,173800,940592450,7860,7860,7860,7860,0
|
|
20230901,173700,940592450,7860,7860,7860,7860,0
|
|
20230901,173600,940592450,7860,7860,7860,7860,0
|
|
20230901,173500,940592450,7860,7860,7860,7860,0
|
|
20230901,173400,940592450,7860,7860,7860,7860,0
|
|
20230901,173300,940592450,7860,7860,7860,7860,0
|
|
20230901,173200,940592450,7860,7860,7860,7860,0
|
|
20230901,173100,940592450,7860,7860,7860,7860,0
|
|
20230901,173000,940592450,7860,7860,7860,7860,0
|
|
20230901,172900,940592450,7860,7860,7860,7860,0
|
|
20230901,172800,940592450,7860,7860,7860,7860,0
|
|
20230901,172700,940592450,7860,7860,7860,7860,0
|
|
20230901,172600,940592450,7860,7860,7860,7860,0
|
|
20230901,172500,940592450,7860,7860,7860,7860,0
|
|
20230901,172400,940592450,7860,7860,7860,7860,0
|
|
20230901,172300,940592450,7860,7860,7860,7860,0
|
|
20230901,172200,940592450,7860,7860,7860,7860,0
|
|
20230901,172100,940592450,7860,7860,7860,7860,0
|
|
20230901,172000,940592450,7860,7860,7860,7860,0
|
|
20230901,171900,940592450,7860,7860,7860,7860,0
|
|
20230901,171800,940592450,7860,7860,7860,7860,0
|
|
20230901,171700,940592450,7860,7860,7860,7860,0
|
|
20230901,171600,940592450,7860,7860,7860,7860,0
|
|
20230901,171500,940592450,7860,7860,7860,7860,0
|
|
20230901,171400,940592450,7860,7860,7860,7860,0
|
|
20230901,171300,940592450,7860,7860,7860,7860,1497
|
|
20230901,171200,940592450,7860,7860,7860,7860,0
|
|
20230901,171100,940592450,7860,7860,7860,7860,0
|
|
20230901,171000,940592450,7860,7860,7860,7860,0
|
|
20230901,170900,940592450,7860,7860,7860,7860,0
|
|
20230901,170800,940592450,7860,7860,7860,7860,0
|
|
20230901,170700,940592450,7860,7860,7860,7860,0
|
|
20230901,170600,940592450,7860,7860,7860,7860,0
|
|
20230901,170500,940592450,7860,7860,7860,7860,0
|
|
20230901,170400,940592450,7860,7860,7860,7860,0
|
|
20230901,170300,940592450,7860,7860,7860,7860,0
|
|
20230901,170200,940592450,7860,7860,7860,7860,0
|
|
20230901,170100,940592450,7860,7860,7860,7860,0
|
|
20230901,170000,940592450,7860,7860,7860,7860,0
|
|
20230901,165900,940592450,7860,7860,7860,7860,0
|
|
20230901,165800,940592450,7860,7860,7860,7860,0
|
|
20230901,165700,940592450,7860,7860,7860,7860,0
|
|
20230901,165600,940592450,7860,7860,7860,7860,0
|
|
20230901,165500,940592450,7860,7860,7860,7860,0
|
|
20230901,165400,940592450,7860,7860,7860,7860,0
|
|
20230901,165300,940592450,7860,7860,7860,7860,0
|
|
20230901,165200,940592450,7860,7860,7860,7860,0
|
|
20230901,165100,940592450,7860,7860,7860,7860,0
|
|
20230901,165000,940592450,7860,7860,7860,7860,0
|
|
20230901,164900,940592450,7860,7860,7860,7860,0
|
|
20230901,164800,940592450,7860,7860,7860,7860,0
|
|
20230901,164700,940592450,7860,7860,7860,7860,0
|
|
20230901,164600,940592450,7860,7860,7860,7860,0
|
|
20230901,164500,940592450,7860,7860,7860,7860,0
|
|
20230901,164400,940592450,7860,7860,7860,7860,0
|
|
20230901,164300,940592450,7860,7860,7860,7860,1497
|
|
20230901,164200,940592450,7860,7860,7860,7860,0
|
|
20230901,164100,940592450,7860,7860,7860,7860,0
|
|
20230901,164000,940592450,7860,7860,7860,7860,0
|
|
20230901,163900,940592450,7860,7860,7860,7860,0
|
|
20230901,163800,940592450,7860,7860,7860,7860,0
|
|
20230901,163700,940592450,7860,7860,7860,7860,0
|
|
20230901,163600,940592450,7860,7860,7860,7860,0
|
|
20230901,163500,940592450,7860,7860,7860,7860,0
|
|
20230901,163400,940592450,7860,7860,7860,7860,0
|
|
20230901,163300,940592450,7860,7860,7860,7860,0
|
|
20230901,163200,940592450,7860,7860,7860,7860,0
|
|
20230901,163100,940592450,7860,7860,7860,7860,0
|
|
20230901,163000,940592450,7860,7860,7860,7860,0
|
|
20230901,162900,940592450,7860,7860,7860,7860,0
|
|
20230901,162800,940592450,7860,7860,7860,7860,0
|
|
20230901,162700,940592450,7860,7860,7860,7860,0
|
|
20230901,162600,940592450,7860,7860,7860,7860,0
|
|
20230901,162500,940592450,7860,7860,7860,7860,0
|
|
20230901,162400,940592450,7860,7860,7860,7860,0
|
|
20230901,162300,940592450,7860,7860,7860,7860,0
|
|
20230901,162200,940592450,7860,7860,7860,7860,0
|
|
20230901,162100,940592450,7860,7860,7860,7860,0
|
|
20230901,162000,940592450,7860,7860,7860,7860,0
|
|
20230901,161900,940592450,7860,7860,7860,7860,0
|
|
20230901,161800,940592450,7860,7860,7860,7860,0
|
|
20230901,161700,940592450,7860,7860,7860,7860,0
|
|
20230901,161600,940592450,7860,7860,7860,7860,0
|
|
20230901,161500,940592450,7860,7860,7860,7860,0
|
|
20230901,161400,940592450,7860,7860,7860,7860,0
|
|
20230901,161300,940592450,7860,7860,7860,7860,1497
|
|
20230901,161200,940592450,7860,7860,7860,7860,0
|
|
20230901,161100,940592450,7860,7860,7860,7860,0
|
|
20230901,161000,940592450,7860,7860,7860,7860,0
|
|
20230901,160900,940592450,7860,7860,7860,7860,0
|
|
20230901,160800,940592450,7860,7860,7860,7860,0
|
|
20230901,160700,940592450,7860,7860,7860,7860,0
|
|
20230901,160600,940592450,7860,7860,7860,7860,0
|
|
20230901,160500,940592450,7860,7860,7860,7860,0
|
|
20230901,160400,940592450,7860,7860,7860,7860,0
|
|
20230901,160300,940592450,7860,7860,7860,7860,0
|
|
20230901,160200,940592450,7860,7860,7860,7860,0
|
|
20230901,160100,940592450,7860,7860,7860,7860,0
|
|
20230901,160000,940592450,7860,7860,7860,7860,0
|
|
20230901,155900,940592450,7860,7860,7860,7860,0
|
|
20230901,155800,940592450,7860,7860,7860,7860,0
|
|
20230901,155700,940592450,7860,7860,7860,7860,0
|
|
20230901,155600,940592450,7860,7860,7860,7860,0
|
|
20230901,155500,940592450,7860,7860,7860,7860,0
|
|
20230901,155400,940592450,7860,7860,7860,7860,0
|
|
20230901,155300,940592450,7860,7860,7860,7860,0
|
|
20230901,155200,940592450,7860,7860,7860,7860,0
|
|
20230901,155100,940592450,7860,7860,7860,7860,0
|
|
20230901,155000,940592450,7860,7860,7860,7860,0
|
|
20230901,154900,940592450,7860,7860,7860,7860,0
|
|
20230901,154800,940592450,7860,7860,7860,7860,0
|
|
20230901,154700,940592450,7860,7860,7860,7860,0
|
|
20230901,154600,940592450,7860,7860,7860,7860,0
|
|
20230901,154500,940592450,7860,7860,7860,7860,0
|
|
20230901,154400,940592450,7860,7860,7860,7860,0
|
|
20230901,154300,940592450,7860,7860,7860,7860,1497
|
|
20230901,154200,940592450,7860,7860,7860,7860,0
|
|
20230901,154100,940592450,7860,7860,7860,7860,0
|
|
20230901,154000,940592450,7860,7860,7860,7860,0
|
|
20230901,153900,940592450,7860,7860,7860,7860,0
|
|
20230901,153800,940592450,7860,7860,7860,7860,0
|
|
20230901,153700,940592450,7860,7860,7860,7860,0
|
|
20230901,153600,940592450,7860,7860,7860,7860,0
|
|
20230901,153500,940592450,7860,7860,7860,7860,0
|
|
20230901,153400,940592450,7860,7860,7860,7860,0
|
|
20230901,153300,940592450,7860,7860,7860,7860,0
|
|
20230901,153200,940592450,7860,7860,7860,7860,0
|
|
20230901,153100,940592450,7860,7860,7860,7860,0
|
|
20230901,153000,940592450,7860,7860,7860,7860,1497
|
|
20230901,152900,928826030,7870,7870,7870,7870,0
|
|
20230901,152800,928826030,7870,7870,7870,7870,0
|
|
20230901,152700,928826030,7870,7870,7870,7870,0
|
|
20230901,152600,928826030,7870,7870,7870,7870,0
|
|
20230901,152500,928826030,7870,7870,7870,7870,0
|
|
20230901,152400,928826030,7870,7870,7870,7870,0
|
|
20230901,152300,928826030,7870,7870,7870,7870,0
|
|
20230901,152200,928826030,7870,7870,7870,7870,0
|
|
20230901,152100,928826030,7870,7870,7870,7870,0
|
|
20230901,152000,928826030,7870,7870,7870,7870,0
|
|
20230901,151900,928826030,7870,7860,7870,7840,524
|
|
20230901,151800,924715510,7870,7840,7870,7830,856
|
|
20230901,151700,918003340,7840,7840,7840,7840,8
|
|
20230901,151600,917940620,7840,7840,7840,7830,220
|
|
20230901,151500,916217820,7840,7840,7840,7840,100
|
|
20230901,151400,915433820,7840,7850,7850,7840,358
|
|
20230901,151300,912624890,7850,7850,7850,7850,53
|
|
20230901,151200,912208840,7850,7840,7850,7840,97
|
|
20230901,151100,911448340,7840,7840,7840,7840,173
|
|
20230901,151000,910092020,7840,7850,7850,7840,2
|
|
20230901,150900,910076330,7850,7850,7850,7830,917
|
|
20230901,150800,902895650,7840,7840,7840,7840,2786
|
|
20230901,150700,881053410,7840,7840,7840,7830,386
|
|
20230901,150600,878027500,7830,7830,7840,7820,583
|
|
20230901,150500,873457320,7830,7830,7840,7820,164
|
|
20230901,150400,872174290,7840,7830,7840,7830,278
|
|
20230901,150300,869997520,7830,7840,7840,7830,16
|
|
20230901,150200,869872090,7850,7840,7850,7830,186
|
|
20230901,150100,868413010,7830,7850,7850,7830,106
|
|
20230901,150000,867580930,7840,7830,7840,7830,107
|
|
20230901,145900,866743110,7830,7830,7830,7830,1
|
|
20230901,145800,866735280,7840,7840,7840,7830,380
|
|
20230901,145700,863758100,7840,7840,7840,7830,17
|
|
20230901,145600,863624940,7840,7840,7840,7840,0
|
|
20230901,145500,863624940,7840,7830,7840,7830,197
|
|
20230901,145400,862082280,7830,7840,7840,7820,898
|
|
20230901,145300,855051220,7850,7840,7850,7840,213
|
|
20230901,145200,853379290,7850,7850,7850,7850,284
|
|
20230901,145100,851149890,7840,7860,7860,7840,870
|
|
20230901,145000,844321660,7860,7860,7860,7860,186
|
|
20230901,144900,842859700,7870,7880,7890,7870,703
|
|
20230901,144800,837319470,7880,7880,7890,7880,526
|
|
20230901,144700,833169730,7880,7880,7880,7880,29
|
|
20230901,144600,832941210,7880,7890,7890,7880,374
|
|
20230901,144500,829991420,7910,7910,7910,7910,0
|
|
20230901,144400,829991420,7910,7910,7910,7910,51
|
|
20230901,144300,829588010,7880,7890,7910,7880,145
|
|
20230901,144200,828444150,7900,7890,7900,7890,70
|
|
20230901,144100,827891350,7910,7900,7910,7900,307
|
|
20230901,144000,825463980,7910,7900,7910,7890,1293
|
|
20230901,143900,815257550,7900,7900,7910,7900,384
|
|
20230901,143800,812223890,7910,7920,7920,7900,570
|
|
20230901,143700,807715540,7930,7900,7930,7900,129
|
|
20230901,143600,806692940,7900,7920,7920,7900,334
|
|
20230901,143500,804047760,7920,7920,7920,7890,111
|
|
20230901,143400,803168940,7920,7910,7920,7910,17
|
|
20230901,143300,803034460,7900,7900,7900,7900,726
|
|
20230901,143200,797299060,7910,7920,7920,7910,111
|
|
20230901,143100,796420050,7920,7900,7920,7900,129
|
|
20230901,143000,795399230,7900,7900,7900,7890,145
|
|
20230901,142900,794254920,7890,7890,7900,7880,103
|
|
20230901,142800,793443070,7890,7900,7900,7890,349
|
|
20230901,142700,790689140,7900,7890,7900,7890,231
|
|
20230901,142600,788866430,7900,7910,7910,7900,1400
|
|
20230901,142500,777803190,7920,7910,7920,7910,74
|
|
20230901,142400,777217840,7910,7910,7920,7910,365
|
|
20230901,142300,774329090,7910,7920,7920,7910,1152
|
|
20230901,142200,765209800,7930,7950,7950,7930,2489
|
|
20230901,142100,745459770,7950,7960,7970,7950,1189
|
|
20230901,142000,735999320,7960,7950,7960,7950,1940
|
|
20230901,141900,720565830,7950,7920,7950,7920,3070
|
|
20230901,141800,696217690,7920,7930,7930,7920,875
|
|
20230901,141700,689286210,7930,7920,7930,7920,409
|
|
20230901,141600,686043510,7920,7910,7920,7910,666
|
|
20230901,141500,680772460,7910,7920,7920,7910,327
|
|
20230901,141400,678185870,7910,7910,7920,7880,1965
|
|
20230901,141300,662632620,7920,7900,7920,7860,946
|
|
20230901,141200,655166510,7900,7930,7930,7900,1394
|
|
20230901,141100,644130330,7930,7920,7940,7890,2494
|
|
20230901,141000,624391040,7930,7950,7950,7920,3526
|
|
20230901,140900,596384090,7950,7920,7980,7910,7331
|
|
20230901,140800,538112170,7910,7870,7920,7870,11403
|
|
20230901,140700,448072000,7860,7850,7860,7850,553
|
|
20230901,140600,443728800,7850,7850,7860,7840,1203
|
|
20230901,140500,434287120,7840,7840,7850,7840,346
|
|
20230901,140400,431573400,7840,7820,7840,7820,1975
|
|
20230901,140300,416126140,7820,7780,7820,7780,2
|
|
20230901,140200,416110540,7820,7790,7820,7790,1656
|
|
20230901,140100,403162310,7810,7810,7810,7810,0
|
|
20230901,140000,403162310,7810,7810,7810,7810,0
|
|
20230901,135900,403162310,7810,7790,7810,7790,1390
|
|
20230901,135800,392307060,7770,7770,7770,7770,0
|
|
20230901,135700,392307060,7770,7770,7770,7770,7
|
|
20230901,135600,392252670,7770,7770,7770,7770,4
|
|
20230901,135500,392221590,7780,7770,7780,7770,117
|
|
20230901,135400,391312490,7780,7770,7780,7770,3
|
|
20230901,135300,391289170,7770,7770,7770,7760,307
|
|
20230901,135200,388906750,7760,7760,7760,7760,20
|
|
20230901,135100,388751550,7770,7770,7770,7770,6
|
|
20230901,135000,388704930,7790,7790,7790,7770,172
|
|
20230901,134900,387368450,7780,7780,7780,7780,10
|
|
20230901,134800,387290650,7790,7790,7790,7790,0
|
|
20230901,134700,387290650,7790,7790,7790,7790,0
|
|
20230901,134600,387290650,7790,7790,7790,7790,0
|
|
20230901,134500,387290650,7790,7790,7790,7790,0
|
|
20230901,134400,387290650,7790,7790,7790,7790,0
|
|
20230901,134300,387290650,7790,7790,7790,7790,150
|
|
20230901,134200,386122150,7790,7790,7790,7790,0
|
|
20230901,134100,386122150,7790,7790,7790,7790,0
|
|
20230901,134000,386122150,7790,7790,7790,7790,0
|
|
20230901,133900,386122150,7790,7790,7790,7790,0
|
|
20230901,133800,386122150,7790,7790,7790,7790,0
|
|
20230901,133700,386122150,7790,7790,7790,7790,0
|
|
20230901,133600,386122150,7790,7790,7790,7790,0
|
|
20230901,133500,386122150,7790,7780,7790,7780,6
|
|
20230901,133400,386075420,7770,7770,7770,7770,50
|
|
20230901,133300,385686920,7790,7790,7790,7790,26
|
|
20230901,133200,385484380,7790,7790,7790,7790,0
|
|
20230901,133100,385484380,7790,7790,7790,7790,0
|
|
20230901,133000,385484380,7790,7790,7790,7790,0
|
|
20230901,132900,385484380,7790,7790,7790,7790,0
|
|
20230901,132800,385484380,7790,7790,7790,7790,0
|
|
20230901,132700,385484380,7790,7800,7800,7790,11
|
|
20230901,132600,385398640,7810,7810,7810,7810,1
|
|
20230901,132500,385390830,7760,7760,7760,7760,10
|
|
20230901,132400,385313230,7810,7760,7810,7760,12
|
|
20230901,132300,385220010,7810,7810,7810,7810,30
|
|
20230901,132200,384985710,7810,7780,7810,7770,660
|
|
20230901,132100,379850410,7810,7810,7810,7810,0
|
|
20230901,132000,379850410,7810,7810,7810,7810,0
|
|
20230901,131900,379850410,7810,7810,7810,7810,0
|
|
20230901,131800,379850410,7810,7810,7810,7810,0
|
|
20230901,131700,379850410,7810,7810,7810,7810,2
|
|
20230901,131600,379834790,7810,7810,7810,7810,1
|
|
20230901,131500,379826980,7770,7770,7770,7770,0
|
|
20230901,131400,379826980,7770,7770,7770,7770,0
|
|
20230901,131300,379826980,7770,7770,7770,7770,0
|
|
20230901,131200,379826980,7770,7800,7810,7770,558
|
|
20230901,131100,375476600,7800,7800,7800,7800,1
|
|
20230901,131000,375468800,7770,7770,7770,7770,234
|
|
20230901,130900,373650620,7780,7780,7780,7780,265
|
|
20230901,130800,371588920,7790,7790,7790,7790,0
|
|
20230901,130700,371588920,7790,7790,7790,7790,199
|
|
20230901,130600,370038710,7800,7800,7800,7800,10
|
|
20230901,130500,369960710,7800,7800,7800,7800,1
|
|
20230901,130400,369952910,7800,7800,7800,7800,2089
|
|
20230901,130300,353658710,7800,7800,7800,7800,46
|
|
20230901,130200,353299910,7810,7810,7810,7810,0
|
|
20230901,130100,353299910,7810,7810,7810,7810,0
|
|
20230901,130000,353299910,7810,7810,7810,7810,0
|
|
20230901,125900,353299910,7810,7810,7810,7810,0
|
|
20230901,125800,353299910,7810,7810,7810,7810,433
|
|
20230901,125700,349918180,7810,7810,7810,7810,0
|
|
20230901,125600,349918180,7810,7810,7820,7810,211
|
|
20230901,125500,348270260,7820,7820,7820,7820,0
|
|
20230901,125400,348270260,7820,7820,7820,7820,10
|
|
20230901,125300,348192060,7820,7820,7820,7820,47
|
|
20230901,125200,347824520,7820,7820,7820,7820,10
|
|
20230901,125100,347746320,7820,7820,7820,7820,0
|
|
20230901,125000,347746320,7820,7820,7820,7820,0
|
|
20230901,124900,347746320,7820,7820,7820,7820,0
|
|
20230901,124800,347746320,7820,7820,7820,7820,50
|
|
20230901,124700,347355320,7820,7820,7820,7820,191
|
|
20230901,124600,345861700,7820,7810,7820,7810,355
|
|
20230901,124500,343089100,7810,7800,7810,7800,18
|
|
20230901,124400,342948600,7810,7810,7810,7810,0
|
|
20230901,124300,342948600,7810,7810,7810,7810,0
|
|
20230901,124200,342948600,7810,7810,7810,7810,201
|
|
20230901,124100,341378790,7810,7810,7810,7810,700
|
|
20230901,124000,335911790,7810,7810,7810,7810,0
|
|
20230901,123900,335911790,7810,7810,7810,7810,127
|
|
20230901,123800,334919920,7810,7810,7810,7810,50
|
|
20230901,123700,334529420,7810,7810,7810,7810,0
|
|
20230901,123600,334529420,7810,7810,7820,7810,201
|
|
20230901,123500,332957800,7810,7810,7810,7810,60
|
|
20230901,123400,332489200,7810,7810,7810,7810,30
|
|
20230901,123300,332254900,7820,7820,7820,7820,0
|
|
20230901,123200,332254900,7820,7820,7820,7820,1
|
|
20230901,123100,332247080,7820,7820,7820,7820,315
|
|
20230901,123000,329783780,7820,7820,7820,7820,1
|
|
20230901,122900,329775960,7820,7820,7820,7820,0
|
|
20230901,122800,329775960,7820,7820,7820,7820,0
|
|
20230901,122700,329775960,7820,7820,7820,7820,0
|
|
20230901,122600,329775960,7820,7820,7820,7820,0
|
|
20230901,122500,329775960,7820,7820,7820,7820,0
|
|
20230901,122400,329775960,7820,7820,7820,7820,0
|
|
20230901,122300,329775960,7820,7820,7820,7820,0
|
|
20230901,122200,329775960,7820,7810,7830,7810,238
|
|
20230901,122100,327917030,7810,7810,7810,7810,170
|
|
20230901,122000,326589330,7800,7810,7830,7800,715
|
|
20230901,121900,321005000,7820,7820,7820,7820,1
|
|
20230901,121800,320997180,7820,7820,7820,7820,49
|
|
20230901,121700,320614000,7820,7820,7820,7820,5
|
|
20230901,121600,320574900,7810,7810,7810,7810,400
|
|
20230901,121500,317450900,7820,7820,7820,7820,0
|
|
20230901,121400,317450900,7820,7820,7820,7820,5
|
|
20230901,121300,317411800,7820,7820,7820,7820,127
|
|
20230901,121200,316418660,7810,7810,7810,7810,100
|
|
20230901,121100,315637660,7820,7820,7820,7820,12
|
|
20230901,121000,315543820,7820,7820,7820,7820,0
|
|
20230901,120900,315543820,7820,7820,7820,7820,0
|
|
20230901,120800,315543820,7820,7820,7820,7820,0
|
|
20230901,120700,315543820,7820,7820,7820,7820,0
|
|
20230901,120600,315543820,7820,7820,7820,7820,0
|
|
20230901,120500,315543820,7820,7820,7820,7820,0
|
|
20230901,120400,315543820,7820,7820,7820,7820,0
|
|
20230901,120300,315543820,7820,7820,7820,7820,549
|
|
20230901,120200,311250640,7830,7830,7830,7830,1
|
|
20230901,120100,311242810,7830,7830,7830,7830,2
|
|
20230901,120000,311227150,7830,7830,7830,7830,0
|
|
20230901,115900,311227150,7830,7830,7830,7830,0
|
|
20230901,115800,311227150,7830,7830,7830,7830,1
|
|
20230901,115700,311219320,7830,7830,7830,7830,13
|
|
20230901,115600,311117530,7830,7830,7830,7830,0
|
|
20230901,115500,311117530,7830,7830,7830,7830,200
|
|
20230901,115400,309551530,7830,7810,7830,7810,402
|
|
20230901,115300,306408380,7820,7820,7820,7820,0
|
|
20230901,115200,306408380,7820,7820,7820,7820,11
|
|
20230901,115100,306322360,7820,7820,7820,7820,0
|
|
20230901,115000,306322360,7820,7820,7820,7820,0
|
|
20230901,114900,306322360,7820,7820,7820,7820,0
|
|
20230901,114800,306322360,7820,7820,7820,7820,208
|
|
20230901,114700,304695800,7820,7820,7820,7820,1
|
|
20230901,114600,304687980,7820,7820,7820,7820,100
|
|
20230901,114500,303905980,7810,7810,7810,7810,0
|
|
20230901,114400,303905980,7810,7810,7810,7810,15
|
|
20230901,114300,303788830,7810,7810,7810,7810,0
|
|
20230901,114200,303788830,7810,7810,7810,7810,0
|
|
20230901,114100,303788830,7810,7810,7810,7810,154
|
|
20230901,114000,302586090,7820,7820,7820,7820,0
|
|
20230901,113900,302586090,7820,7820,7820,7820,1
|
|
20230901,113800,302578270,7810,7830,7830,7810,3
|
|
20230901,113700,302554800,7820,7820,7820,7820,763
|
|
20230901,113600,296588140,7810,7810,7810,7810,0
|
|
20230901,113500,296588140,7810,7810,7810,7810,0
|
|
20230901,113400,296588140,7810,7810,7810,7810,10
|
|
20230901,113300,296510040,7810,7810,7810,7810,0
|
|
20230901,113200,296510040,7810,7810,7810,7810,97
|
|
20230901,113100,295752470,7810,7810,7810,7810,23
|
|
20230901,113000,295572840,7810,7810,7810,7810,15
|
|
20230901,112900,295455690,7810,7810,7810,7810,8
|
|
20230901,112800,295393210,7810,7810,7810,7810,54
|
|
20230901,112700,294971470,7810,7810,7810,7810,51
|
|
20230901,112600,294573160,7810,7810,7810,7810,50
|
|
20230901,112500,294182660,7820,7820,7820,7820,100
|
|
20230901,112400,293400660,7810,7810,7810,7810,214
|
|
20230901,112300,291729320,7800,7800,7800,7800,0
|
|
20230901,112200,291729320,7800,7800,7800,7800,126
|
|
20230901,112100,290746520,7800,7800,7800,7800,0
|
|
20230901,112000,290746520,7800,7800,7800,7800,54
|
|
20230901,111900,290325320,7800,7800,7800,7790,54
|
|
20230901,111800,289904140,7800,7800,7800,7800,168
|
|
20230901,111700,288593740,7810,7810,7810,7810,0
|
|
20230901,111600,288593740,7810,7810,7810,7810,0
|
|
20230901,111500,288593740,7810,7790,7810,7790,2
|
|
20230901,111400,288578140,7810,7810,7810,7810,50
|
|
20230901,111300,288187640,7800,7800,7800,7800,128
|
|
20230901,111200,287189240,7800,7800,7800,7800,0
|
|
20230901,111100,287189240,7800,7800,7800,7800,0
|
|
20230901,111000,287189240,7800,7800,7800,7800,28
|
|
20230901,110900,286970840,7800,7810,7810,7800,1075
|
|
20230901,110800,278585440,7820,7820,7820,7820,0
|
|
20230901,110700,278585440,7820,7820,7820,7820,0
|
|
20230901,110600,278585440,7820,7820,7820,7820,50
|
|
20230901,110500,278194440,7820,7820,7820,7820,5
|
|
20230901,110400,278155340,7820,7820,7830,7820,60
|
|
20230901,110300,277686090,7820,7810,7820,7810,2
|
|
20230901,110200,277670460,7820,7810,7820,7810,45
|
|
20230901,110100,277318760,7830,7830,7830,7830,0
|
|
20230901,110000,277318760,7830,7810,7830,7800,125
|
|
20230901,105900,276343450,7800,7810,7810,7800,104
|
|
20230901,105800,275531240,7830,7830,7830,7830,2
|
|
20230901,105700,275515580,7810,7810,7810,7810,0
|
|
20230901,105600,275515580,7810,7810,7810,7810,550
|
|
20230901,105500,271220080,7830,7830,7830,7830,0
|
|
20230901,105400,271220080,7830,7830,7830,7820,185
|
|
20230901,105300,269771540,7810,7820,7830,7810,602
|
|
20230901,105200,265063280,7840,7820,7840,7820,288
|
|
20230901,105100,262811080,7820,7840,7840,7820,420
|
|
20230901,105000,259524280,7830,7830,7840,7830,500
|
|
20230901,104900,255606280,7830,7820,7830,7820,308
|
|
20230901,104800,253197580,7800,7800,7800,7800,0
|
|
20230901,104700,253197580,7800,7800,7800,7800,286
|
|
20230901,104600,250966780,7800,7800,7800,7800,29
|
|
20230901,104500,250740580,7820,7820,7820,7820,0
|
|
20230901,104400,250740580,7820,7820,7820,7820,1
|
|
20230901,104300,250732760,7790,7790,7790,7790,6
|
|
20230901,104200,250686020,7830,7800,7830,7790,201
|
|
20230901,104100,249119360,7830,7820,7830,7810,386
|
|
20230901,104000,246103800,7830,7830,7830,7830,0
|
|
20230901,103900,246103800,7830,7830,7830,7830,3
|
|
20230901,103800,246080310,7830,7820,7830,7820,134
|
|
20230901,103700,245032290,7830,7820,7830,7820,108
|
|
20230901,103600,244187710,7830,7820,7830,7820,111
|
|
20230901,103500,243318780,7860,7820,7860,7820,211
|
|
20230901,103400,241668280,7820,7800,7820,7800,318
|
|
20230901,103300,239184190,7800,7810,7820,7800,2032
|
|
20230901,103200,223332950,7820,7820,7820,7820,38
|
|
20230901,103100,223035790,7860,7860,7860,7860,0
|
|
20230901,103000,223035790,7860,7850,7870,7850,24
|
|
20230901,102900,222847150,7850,7830,7850,7830,1003
|
|
20230901,102800,214973630,7840,7820,7840,7820,1130
|
|
20230901,102700,206123190,7820,7820,7830,7820,1262
|
|
20230901,102600,196254090,7820,7800,7820,7800,2271
|
|
20230901,102500,178530240,7790,7790,7790,7790,123
|
|
20230901,102400,177572070,7790,7790,7790,7790,0
|
|
20230901,102300,177572070,7790,7790,7790,7790,0
|
|
20230901,102200,177572070,7790,7790,7790,7790,0
|
|
20230901,102100,177572070,7790,7790,7790,7790,0
|
|
20230901,102000,177572070,7790,7790,7790,7790,47
|
|
20230901,101900,177205940,7790,7790,7790,7790,0
|
|
20230901,101800,177205940,7790,7790,7790,7790,3
|
|
20230901,101700,177182570,7800,7800,7800,7800,0
|
|
20230901,101600,177182570,7800,7800,7800,7800,0
|
|
20230901,101500,177182570,7800,7800,7800,7800,0
|
|
20230901,101400,177182570,7800,7800,7800,7800,0
|
|
20230901,101300,177182570,7800,7800,7800,7800,0
|
|
20230901,101200,177182570,7800,7790,7800,7790,405
|
|
20230901,101100,174023820,7780,7780,7780,7750,109
|
|
20230901,101000,173176100,7760,7760,7760,7760,0
|
|
20230901,100900,173176100,7760,7760,7760,7760,1
|
|
20230901,100800,173168340,7770,7770,7770,7770,23
|
|
20230901,100700,172989630,7750,7760,7760,7750,639
|
|
20230901,100600,168036470,7790,7790,7790,7790,0
|
|
20230901,100500,168036470,7790,7790,7790,7790,40
|
|
20230901,100400,167724870,7800,7800,7800,7800,0
|
|
20230901,100300,167724870,7800,7810,7810,7800,25
|
|
20230901,100200,167529720,7820,7820,7820,7820,129
|
|
20230901,100100,166520940,7810,7810,7810,7810,132
|
|
20230901,100000,165490020,7810,7800,7810,7800,4
|
|
20230901,095900,165458810,7800,7800,7800,7800,84
|
|
20230901,095800,164803610,7800,7800,7800,7800,28
|
|
20230901,095700,164585210,7830,7830,7830,7830,0
|
|
20230901,095600,164585210,7830,7830,7830,7830,0
|
|
20230901,095500,164585210,7830,7830,7830,7830,0
|
|
20230901,095400,164585210,7830,7830,7830,7830,0
|
|
20230901,095300,164585210,7830,7830,7830,7830,0
|
|
20230901,095200,164585210,7830,7830,7830,7830,1
|
|
20230901,095100,164577380,7800,7770,7800,7770,3526
|
|
20230901,095000,137171080,7750,7790,7790,7750,911
|
|
20230901,094900,130095560,7800,7800,7800,7800,0
|
|
20230901,094800,130095560,7800,7800,7800,7800,0
|
|
20230901,094700,130095560,7800,7800,7800,7800,0
|
|
20230901,094600,130095560,7800,7800,7800,7800,5
|
|
20230901,094500,130056560,7800,7800,7800,7800,0
|
|
20230901,094400,130056560,7800,7800,7800,7800,9
|
|
20230901,094300,129986360,7800,7800,7800,7800,201
|
|
20230901,094200,128418560,7800,7790,7800,7790,401
|
|
20230901,094100,125290840,7790,7830,7830,7790,132
|
|
20230901,094000,124261230,7850,7850,7850,7850,0
|
|
20230901,093900,124261230,7850,7850,7850,7850,0
|
|
20230901,093800,124261230,7850,7850,7850,7850,0
|
|
20230901,093700,124261230,7850,7850,7850,7850,0
|
|
20230901,093600,124261230,7850,7830,7850,7830,12
|
|
20230901,093500,124167230,7830,7820,7830,7820,2
|
|
20230901,093400,124151580,7780,7790,7790,7780,554
|
|
20230901,093300,119840280,7800,7820,7830,7800,1644
|
|
20230901,093200,107006020,7830,7830,7830,7830,122
|
|
20230901,093100,106050760,7840,7840,7850,7830,89
|
|
20230901,093000,105353250,7820,7810,7840,7810,1087
|
|
20230901,092900,96853380,7820,7850,7850,7820,89
|
|
20230901,092800,96156320,7850,7830,7860,7830,405
|
|
20230901,092700,92975870,7830,7850,7850,7830,300
|
|
20230901,092600,90621870,7830,7850,7860,7830,391
|
|
20230901,092500,87556110,7860,7860,7870,7840,340
|
|
20230901,092400,84880970,7860,7830,7860,7830,1049
|
|
20230901,092300,76649480,7830,7830,7830,7830,304
|
|
20230901,092200,74269160,7830,7830,7830,7800,55
|
|
20230901,092100,73839260,7820,7820,7820,7820,25
|
|
20230901,092000,73643760,7850,7850,7850,7850,40
|
|
20230901,091900,73329760,7860,7730,7900,7730,1666
|
|
20230901,091800,60288810,7790,7780,7790,7730,489
|
|
20230901,091700,56479610,7770,7770,7780,7720,396
|
|
20230901,091600,53400280,7710,7770,7770,7710,1156
|
|
20230901,091500,44466000,7730,7730,7770,7730,84
|
|
20230901,091400,43816640,7770,7730,7780,7730,154
|
|
20230901,091300,42623580,7730,7730,7780,7730,9
|
|
20230901,091200,42553960,7770,7720,7770,7720,211
|
|
20230901,091100,40915290,7760,7760,7760,7760,0
|
|
20230901,091000,40915290,7760,7710,7760,7710,18
|
|
20230901,090900,40776260,7710,7710,7710,7700,1274
|
|
20230901,090800,30957050,7770,7760,7770,7760,443
|
|
20230901,090700,27517940,7760,7760,7760,7760,5
|
|
20230901,090600,27479140,7770,7730,7770,7720,775
|
|
20230901,090500,21489780,7740,7750,7750,7740,127
|
|
20230901,090400,20505640,7770,7770,7770,7770,6
|
|
20230901,090300,20459020,7770,7760,7770,7760,22
|
|
20230901,090200,20288090,7750,7720,7760,7710,867
|
|
20230901,090100,13590680,7710,7710,7710,7710,143
|
|
20230901,090000,12488150,7700,7760,7760,7690,1619
|