665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200200,439369090,7430,7430,7430,7430,2081
|
|
20230922,200100,439369090,7430,7430,7430,7430,0
|
|
20230922,200000,439369090,7430,7430,7430,7430,0
|
|
20230922,195900,439369090,7430,7430,7430,7430,0
|
|
20230922,195800,439369090,7430,7430,7430,7430,0
|
|
20230922,195700,439369090,7430,7430,7430,7430,0
|
|
20230922,195600,439369090,7430,7430,7430,7430,0
|
|
20230922,195500,439369090,7430,7430,7430,7430,0
|
|
20230922,195400,439369090,7430,7430,7430,7430,0
|
|
20230922,195300,439369090,7430,7430,7430,7430,0
|
|
20230922,195200,439369090,7430,7430,7430,7430,0
|
|
20230922,195100,439369090,7430,7430,7430,7430,0
|
|
20230922,195000,439369090,7430,7430,7430,7430,0
|
|
20230922,194900,439369090,7430,7430,7430,7430,0
|
|
20230922,194800,439369090,7430,7430,7430,7430,0
|
|
20230922,194700,439369090,7430,7430,7430,7430,0
|
|
20230922,194600,439369090,7430,7430,7430,7430,0
|
|
20230922,194500,439369090,7430,7430,7430,7430,0
|
|
20230922,194400,439369090,7430,7430,7430,7430,0
|
|
20230922,194300,439369090,7430,7430,7430,7430,0
|
|
20230922,194200,439369090,7430,7430,7430,7430,0
|
|
20230922,194100,439369090,7430,7430,7430,7430,0
|
|
20230922,194000,439369090,7430,7430,7430,7430,0
|
|
20230922,193900,439369090,7430,7430,7430,7430,0
|
|
20230922,193800,439369090,7430,7430,7430,7430,0
|
|
20230922,193700,439369090,7430,7430,7430,7430,0
|
|
20230922,193600,439369090,7430,7430,7430,7430,0
|
|
20230922,193500,439369090,7430,7430,7430,7430,0
|
|
20230922,193400,439369090,7430,7430,7430,7430,0
|
|
20230922,193300,439369090,7430,7430,7430,7430,0
|
|
20230922,193200,439369090,7430,7430,7430,7430,2081
|
|
20230922,193100,439369090,7430,7430,7430,7430,0
|
|
20230922,193000,439369090,7430,7430,7430,7430,0
|
|
20230922,192900,439369090,7430,7430,7430,7430,0
|
|
20230922,192800,439369090,7430,7430,7430,7430,0
|
|
20230922,192700,439369090,7430,7430,7430,7430,0
|
|
20230922,192600,439369090,7430,7430,7430,7430,0
|
|
20230922,192500,439369090,7430,7430,7430,7430,0
|
|
20230922,192400,439369090,7430,7430,7430,7430,0
|
|
20230922,192300,439369090,7430,7430,7430,7430,0
|
|
20230922,192200,439369090,7430,7430,7430,7430,0
|
|
20230922,192100,439369090,7430,7430,7430,7430,0
|
|
20230922,192000,439369090,7430,7430,7430,7430,0
|
|
20230922,191900,439369090,7430,7430,7430,7430,0
|
|
20230922,191800,439369090,7430,7430,7430,7430,0
|
|
20230922,191700,439369090,7430,7430,7430,7430,0
|
|
20230922,191600,439369090,7430,7430,7430,7430,0
|
|
20230922,191500,439369090,7430,7430,7430,7430,0
|
|
20230922,191400,439369090,7430,7430,7430,7430,0
|
|
20230922,191300,439369090,7430,7430,7430,7430,0
|
|
20230922,191200,439369090,7430,7430,7430,7430,0
|
|
20230922,191100,439369090,7430,7430,7430,7430,0
|
|
20230922,191000,439369090,7430,7430,7430,7430,0
|
|
20230922,190900,439369090,7430,7430,7430,7430,0
|
|
20230922,190800,439369090,7430,7430,7430,7430,0
|
|
20230922,190700,439369090,7430,7430,7430,7430,0
|
|
20230922,190600,439369090,7430,7430,7430,7430,0
|
|
20230922,190500,439369090,7430,7430,7430,7430,0
|
|
20230922,190400,439369090,7430,7430,7430,7430,0
|
|
20230922,190300,439369090,7430,7430,7430,7430,0
|
|
20230922,190200,439369090,7430,7430,7430,7430,2081
|
|
20230922,190100,439369090,7430,7430,7430,7430,0
|
|
20230922,190000,439369090,7430,7430,7430,7430,0
|
|
20230922,185900,439369090,7430,7430,7430,7430,0
|
|
20230922,185800,439369090,7430,7430,7430,7430,0
|
|
20230922,185700,439369090,7430,7430,7430,7430,0
|
|
20230922,185600,439369090,7430,7430,7430,7430,0
|
|
20230922,185500,439369090,7430,7430,7430,7430,0
|
|
20230922,185400,439369090,7430,7430,7430,7430,0
|
|
20230922,185300,439369090,7430,7430,7430,7430,0
|
|
20230922,185200,439369090,7430,7430,7430,7430,0
|
|
20230922,185100,439369090,7430,7430,7430,7430,0
|
|
20230922,185000,439369090,7430,7430,7430,7430,0
|
|
20230922,184900,439369090,7430,7430,7430,7430,0
|
|
20230922,184800,439369090,7430,7430,7430,7430,0
|
|
20230922,184700,439369090,7430,7430,7430,7430,0
|
|
20230922,184600,439369090,7430,7430,7430,7430,0
|
|
20230922,184500,439369090,7430,7430,7430,7430,0
|
|
20230922,184400,439369090,7430,7430,7430,7430,0
|
|
20230922,184300,439369090,7430,7430,7430,7430,0
|
|
20230922,184200,439369090,7430,7430,7430,7430,0
|
|
20230922,184100,439369090,7430,7430,7430,7430,0
|
|
20230922,184000,439369090,7430,7430,7430,7430,0
|
|
20230922,183900,439369090,7430,7430,7430,7430,0
|
|
20230922,183800,439369090,7430,7430,7430,7430,0
|
|
20230922,183700,439369090,7430,7430,7430,7430,0
|
|
20230922,183600,439369090,7430,7430,7430,7430,0
|
|
20230922,183500,439369090,7430,7430,7430,7430,0
|
|
20230922,183400,439369090,7430,7430,7430,7430,0
|
|
20230922,183300,439369090,7430,7430,7430,7430,0
|
|
20230922,183200,439369090,7430,7430,7430,7430,2081
|
|
20230922,183100,439369090,7430,7430,7430,7430,0
|
|
20230922,183000,439369090,7430,7430,7430,7430,0
|
|
20230922,182900,439369090,7430,7430,7430,7430,0
|
|
20230922,182800,439369090,7430,7430,7430,7430,0
|
|
20230922,182700,439369090,7430,7430,7430,7430,0
|
|
20230922,182600,439369090,7430,7430,7430,7430,0
|
|
20230922,182500,439369090,7430,7430,7430,7430,0
|
|
20230922,182400,439369090,7430,7430,7430,7430,0
|
|
20230922,182300,439369090,7430,7430,7430,7430,0
|
|
20230922,182200,439369090,7430,7430,7430,7430,0
|
|
20230922,182100,439369090,7430,7430,7430,7430,0
|
|
20230922,182000,439369090,7430,7430,7430,7430,0
|
|
20230922,181900,439369090,7430,7430,7430,7430,0
|
|
20230922,181800,439369090,7430,7430,7430,7430,0
|
|
20230922,181700,439369090,7430,7430,7430,7430,0
|
|
20230922,181600,439369090,7430,7430,7430,7430,0
|
|
20230922,181500,439369090,7430,7430,7430,7430,0
|
|
20230922,181400,439369090,7430,7430,7430,7430,0
|
|
20230922,181300,439369090,7430,7430,7430,7430,0
|
|
20230922,181200,439369090,7430,7430,7430,7430,0
|
|
20230922,181100,439369090,7430,7430,7430,7430,0
|
|
20230922,181000,439369090,7430,7430,7430,7430,0
|
|
20230922,180900,439369090,7430,7430,7430,7430,0
|
|
20230922,180800,439369090,7430,7430,7430,7430,0
|
|
20230922,180700,439369090,7430,7430,7430,7430,0
|
|
20230922,180600,439369090,7430,7430,7430,7430,0
|
|
20230922,180500,439369090,7430,7430,7430,7430,0
|
|
20230922,180400,439369090,7430,7430,7430,7430,0
|
|
20230922,180300,439369090,7430,7430,7430,7430,0
|
|
20230922,180200,439369090,7430,7430,7430,7430,2081
|
|
20230922,180100,439369090,7430,7430,7430,7430,0
|
|
20230922,180000,439369090,7430,7430,7430,7430,0
|
|
20230922,175900,439369090,7430,7430,7430,7430,0
|
|
20230922,175800,439369090,7430,7430,7430,7430,0
|
|
20230922,175700,439369090,7430,7430,7430,7430,0
|
|
20230922,175600,439369090,7430,7430,7430,7430,0
|
|
20230922,175500,439369090,7430,7430,7430,7430,0
|
|
20230922,175400,439369090,7430,7430,7430,7430,0
|
|
20230922,175300,439369090,7430,7430,7430,7430,0
|
|
20230922,175200,439369090,7430,7430,7430,7430,0
|
|
20230922,175100,439369090,7430,7430,7430,7430,0
|
|
20230922,175000,439369090,7430,7430,7430,7430,0
|
|
20230922,174900,439369090,7430,7430,7430,7430,0
|
|
20230922,174800,439369090,7430,7430,7430,7430,0
|
|
20230922,174700,439369090,7430,7430,7430,7430,0
|
|
20230922,174600,439369090,7430,7430,7430,7430,0
|
|
20230922,174500,439369090,7430,7430,7430,7430,0
|
|
20230922,174400,439369090,7430,7430,7430,7430,0
|
|
20230922,174300,439369090,7430,7430,7430,7430,0
|
|
20230922,174200,439369090,7430,7430,7430,7430,0
|
|
20230922,174100,439369090,7430,7430,7430,7430,0
|
|
20230922,174000,439369090,7430,7430,7430,7430,0
|
|
20230922,173900,439369090,7430,7430,7430,7430,0
|
|
20230922,173800,439369090,7430,7430,7430,7430,0
|
|
20230922,173700,439369090,7430,7430,7430,7430,0
|
|
20230922,173600,439369090,7430,7430,7430,7430,0
|
|
20230922,173500,439369090,7430,7430,7430,7430,0
|
|
20230922,173400,439369090,7430,7430,7430,7430,0
|
|
20230922,173300,439369090,7430,7430,7430,7430,0
|
|
20230922,173200,439369090,7430,7430,7430,7430,2081
|
|
20230922,173100,439369090,7430,7430,7430,7430,0
|
|
20230922,173000,439369090,7430,7430,7430,7430,0
|
|
20230922,172900,439369090,7430,7430,7430,7430,0
|
|
20230922,172800,439369090,7430,7430,7430,7430,0
|
|
20230922,172700,439369090,7430,7430,7430,7430,0
|
|
20230922,172600,439369090,7430,7430,7430,7430,0
|
|
20230922,172500,439369090,7430,7430,7430,7430,0
|
|
20230922,172400,439369090,7430,7430,7430,7430,0
|
|
20230922,172300,439369090,7430,7430,7430,7430,0
|
|
20230922,172200,439369090,7430,7430,7430,7430,0
|
|
20230922,172100,439369090,7430,7430,7430,7430,0
|
|
20230922,172000,439369090,7430,7430,7430,7430,0
|
|
20230922,171900,439369090,7430,7430,7430,7430,0
|
|
20230922,171800,439369090,7430,7430,7430,7430,0
|
|
20230922,171700,439369090,7430,7430,7430,7430,0
|
|
20230922,171600,439369090,7430,7430,7430,7430,0
|
|
20230922,171500,439369090,7430,7430,7430,7430,0
|
|
20230922,171400,439369090,7430,7430,7430,7430,0
|
|
20230922,171300,439369090,7430,7430,7430,7430,0
|
|
20230922,171200,439369090,7430,7430,7430,7430,0
|
|
20230922,171100,439369090,7430,7430,7430,7430,0
|
|
20230922,171000,439369090,7430,7430,7430,7430,0
|
|
20230922,170900,439369090,7430,7430,7430,7430,0
|
|
20230922,170800,439369090,7430,7430,7430,7430,0
|
|
20230922,170700,439369090,7430,7430,7430,7430,0
|
|
20230922,170600,439369090,7430,7430,7430,7430,0
|
|
20230922,170500,439369090,7430,7430,7430,7430,0
|
|
20230922,170400,439369090,7430,7430,7430,7430,0
|
|
20230922,170300,439369090,7430,7430,7430,7430,0
|
|
20230922,170200,439369090,7430,7430,7430,7430,2081
|
|
20230922,170100,439369090,7430,7430,7430,7430,0
|
|
20230922,170000,439369090,7430,7430,7430,7430,0
|
|
20230922,165900,439369090,7430,7430,7430,7430,0
|
|
20230922,165800,439369090,7430,7430,7430,7430,0
|
|
20230922,165700,439369090,7430,7430,7430,7430,0
|
|
20230922,165600,439369090,7430,7430,7430,7430,0
|
|
20230922,165500,439369090,7430,7430,7430,7430,0
|
|
20230922,165400,439369090,7430,7430,7430,7430,0
|
|
20230922,165300,439369090,7430,7430,7430,7430,0
|
|
20230922,165200,439369090,7430,7430,7430,7430,0
|
|
20230922,165100,439369090,7430,7430,7430,7430,0
|
|
20230922,165000,439369090,7430,7430,7430,7430,0
|
|
20230922,164900,439369090,7430,7430,7430,7430,0
|
|
20230922,164800,439369090,7430,7430,7430,7430,0
|
|
20230922,164700,439369090,7430,7430,7430,7430,0
|
|
20230922,164600,439369090,7430,7430,7430,7430,0
|
|
20230922,164500,439369090,7430,7430,7430,7430,0
|
|
20230922,164400,439369090,7430,7430,7430,7430,0
|
|
20230922,164300,439369090,7430,7430,7430,7430,0
|
|
20230922,164200,439369090,7430,7430,7430,7430,0
|
|
20230922,164100,439369090,7430,7430,7430,7430,0
|
|
20230922,164000,439369090,7430,7430,7430,7430,0
|
|
20230922,163900,439369090,7430,7430,7430,7430,0
|
|
20230922,163800,439369090,7430,7430,7430,7430,0
|
|
20230922,163700,439369090,7430,7430,7430,7430,0
|
|
20230922,163600,439369090,7430,7430,7430,7430,0
|
|
20230922,163500,439369090,7430,7430,7430,7430,0
|
|
20230922,163400,439369090,7430,7430,7430,7430,0
|
|
20230922,163300,439369090,7430,7430,7430,7430,0
|
|
20230922,163200,439369090,7430,7430,7430,7430,2081
|
|
20230922,163100,439369090,7430,7430,7430,7430,0
|
|
20230922,163000,439369090,7430,7430,7430,7430,0
|
|
20230922,162900,439369090,7430,7430,7430,7430,0
|
|
20230922,162800,439369090,7430,7430,7430,7430,0
|
|
20230922,162700,439369090,7430,7430,7430,7430,0
|
|
20230922,162600,439369090,7430,7430,7430,7430,0
|
|
20230922,162500,439369090,7430,7430,7430,7430,0
|
|
20230922,162400,439369090,7430,7430,7430,7430,0
|
|
20230922,162300,439369090,7430,7430,7430,7430,0
|
|
20230922,162200,439369090,7430,7430,7430,7430,0
|
|
20230922,162100,439369090,7430,7430,7430,7430,0
|
|
20230922,162000,439369090,7430,7430,7430,7430,0
|
|
20230922,161900,439369090,7430,7430,7430,7430,0
|
|
20230922,161800,439369090,7430,7430,7430,7430,0
|
|
20230922,161700,439369090,7430,7430,7430,7430,0
|
|
20230922,161600,439369090,7430,7430,7430,7430,0
|
|
20230922,161500,439369090,7430,7430,7430,7430,0
|
|
20230922,161400,439369090,7430,7430,7430,7430,0
|
|
20230922,161300,439369090,7430,7430,7430,7430,0
|
|
20230922,161200,439369090,7430,7430,7430,7430,0
|
|
20230922,161100,439369090,7430,7430,7430,7430,0
|
|
20230922,161000,439369090,7430,7430,7430,7430,0
|
|
20230922,160900,439369090,7430,7430,7430,7430,0
|
|
20230922,160800,439369090,7430,7430,7430,7430,0
|
|
20230922,160700,439369090,7430,7430,7430,7430,0
|
|
20230922,160600,439369090,7430,7430,7430,7430,0
|
|
20230922,160500,439369090,7430,7430,7430,7430,0
|
|
20230922,160400,439369090,7430,7430,7430,7430,0
|
|
20230922,160300,439369090,7430,7430,7430,7430,0
|
|
20230922,160200,439369090,7430,7430,7430,7430,2081
|
|
20230922,160100,439369090,7430,7430,7430,7430,0
|
|
20230922,160000,439369090,7430,7430,7430,7430,0
|
|
20230922,155900,439369090,7430,7430,7430,7430,0
|
|
20230922,155800,439369090,7430,7430,7430,7430,0
|
|
20230922,155700,439369090,7430,7430,7430,7430,0
|
|
20230922,155600,439369090,7430,7430,7430,7430,0
|
|
20230922,155500,439369090,7430,7430,7430,7430,0
|
|
20230922,155400,439369090,7430,7430,7430,7430,0
|
|
20230922,155300,439369090,7430,7430,7430,7430,0
|
|
20230922,155200,439369090,7430,7430,7430,7430,0
|
|
20230922,155100,439369090,7430,7430,7430,7430,0
|
|
20230922,155000,439369090,7430,7430,7430,7430,0
|
|
20230922,154900,439369090,7430,7430,7430,7430,0
|
|
20230922,154800,439369090,7430,7430,7430,7430,0
|
|
20230922,154700,439369090,7430,7430,7430,7430,0
|
|
20230922,154600,439369090,7430,7430,7430,7430,0
|
|
20230922,154500,439369090,7430,7430,7430,7430,0
|
|
20230922,154400,439369090,7430,7430,7430,7430,0
|
|
20230922,154300,439369090,7430,7430,7430,7430,0
|
|
20230922,154200,439369090,7430,7430,7430,7430,0
|
|
20230922,154100,439369090,7430,7430,7430,7430,0
|
|
20230922,154000,439369090,7430,7430,7430,7430,0
|
|
20230922,153900,439369090,7430,7430,7430,7430,0
|
|
20230922,153800,439369090,7430,7430,7430,7430,0
|
|
20230922,153700,439369090,7430,7430,7430,7430,0
|
|
20230922,153600,439369090,7430,7430,7430,7430,0
|
|
20230922,153500,439369090,7430,7430,7430,7430,0
|
|
20230922,153400,439369090,7430,7430,7430,7430,0
|
|
20230922,153300,439369090,7430,7430,7430,7430,0
|
|
20230922,153200,439369090,7430,7430,7430,7430,2081
|
|
20230922,153100,439369090,7430,7430,7430,7430,0
|
|
20230922,153000,439369090,7430,7430,7430,7430,2081
|
|
20230922,152900,423907260,7450,7450,7450,7450,0
|
|
20230922,152800,423907260,7450,7450,7450,7450,0
|
|
20230922,152700,423907260,7450,7450,7450,7450,0
|
|
20230922,152600,423907260,7450,7450,7450,7450,0
|
|
20230922,152500,423907260,7450,7450,7450,7450,0
|
|
20230922,152400,423907260,7450,7450,7450,7450,0
|
|
20230922,152300,423907260,7450,7450,7450,7450,0
|
|
20230922,152200,423907260,7450,7450,7450,7450,0
|
|
20230922,152100,423907260,7450,7450,7450,7450,0
|
|
20230922,152000,423907260,7450,7450,7450,7450,0
|
|
20230922,151900,423907260,7450,7430,7450,7410,7060
|
|
20230922,151800,371549800,7420,7420,7420,7420,0
|
|
20230922,151700,371549800,7420,7420,7420,7420,67
|
|
20230922,151600,371052660,7420,7420,7420,7420,0
|
|
20230922,151500,371052660,7420,7420,7420,7420,0
|
|
20230922,151400,371052660,7420,7420,7420,7420,6
|
|
20230922,151300,371008140,7420,7420,7420,7420,0
|
|
20230922,151200,371008140,7420,7430,7430,7420,25
|
|
20230922,151100,370822630,7420,7430,7430,7420,427
|
|
20230922,151000,367654220,7420,7420,7420,7420,0
|
|
20230922,150900,367654220,7420,7420,7420,7420,0
|
|
20230922,150800,367654220,7420,7430,7430,7420,60
|
|
20230922,150700,367208710,7450,7450,7450,7450,23
|
|
20230922,150600,367037360,7470,7470,7470,7470,0
|
|
20230922,150500,367037360,7470,7470,7470,7470,0
|
|
20230922,150400,367037360,7470,7470,7470,7470,0
|
|
20230922,150300,367037360,7470,7470,7470,7470,55
|
|
20230922,150200,366626510,7420,7420,7420,7420,0
|
|
20230922,150100,366626510,7420,7420,7420,7420,0
|
|
20230922,150000,366626510,7420,7430,7430,7420,1121
|
|
20230922,145900,358304360,7430,7430,7430,7430,0
|
|
20230922,145800,358304360,7430,7490,7490,7430,3672
|
|
20230922,145700,330984260,7480,7480,7480,7480,0
|
|
20230922,145600,330984260,7480,7450,7480,7450,2392
|
|
20230922,145500,313113710,7450,7440,7450,7440,151
|
|
20230922,145400,311989250,7440,7440,7440,7440,10
|
|
20230922,145300,311914850,7420,7420,7420,7420,500
|
|
20230922,145200,308204850,7420,7420,7420,7420,0
|
|
20230922,145100,308204850,7420,7420,7420,7420,148
|
|
20230922,145000,307106690,7420,7420,7420,7420,210
|
|
20230922,144900,305548490,7420,7420,7420,7420,276
|
|
20230922,144800,303500570,7420,7420,7420,7420,0
|
|
20230922,144700,303500570,7420,7420,7420,7420,10
|
|
20230922,144600,303426370,7420,7420,7420,7420,0
|
|
20230922,144500,303426370,7420,7420,7420,7420,14
|
|
20230922,144400,303322490,7420,7420,7420,7420,0
|
|
20230922,144300,303322490,7420,7420,7420,7420,349
|
|
20230922,144200,300732910,7420,7440,7440,7420,242
|
|
20230922,144100,298936410,7420,7420,7420,7420,0
|
|
20230922,144000,298936410,7420,7420,7420,7420,0
|
|
20230922,143900,298936410,7420,7420,7420,7420,0
|
|
20230922,143800,298936410,7420,7420,7420,7420,0
|
|
20230922,143700,298936410,7420,7420,7420,7420,0
|
|
20230922,143600,298936410,7420,7420,7420,7420,0
|
|
20230922,143500,298936410,7420,7420,7420,7420,0
|
|
20230922,143400,298936410,7420,7420,7420,7420,0
|
|
20230922,143300,298936410,7420,7420,7420,7420,0
|
|
20230922,143200,298936410,7420,7420,7420,7420,0
|
|
20230922,143100,298936410,7420,7420,7420,7420,0
|
|
20230922,143000,298936410,7420,7430,7430,7420,300
|
|
20230922,142900,296710310,7420,7420,7420,7420,0
|
|
20230922,142800,296710310,7420,7420,7420,7420,0
|
|
20230922,142700,296710310,7420,7450,7450,7420,3419
|
|
20230922,142600,271310830,7450,7450,7450,7450,0
|
|
20230922,142500,271310830,7450,7450,7450,7450,0
|
|
20230922,142400,271310830,7450,7450,7450,7450,0
|
|
20230922,142300,271310830,7450,7450,7450,7450,20
|
|
20230922,142200,271161830,7460,7460,7460,7460,0
|
|
20230922,142100,271161830,7460,7460,7460,7460,35
|
|
20230922,142000,270900730,7460,7460,7460,7460,2
|
|
20230922,141900,270885810,7460,7460,7460,7460,0
|
|
20230922,141800,270885810,7460,7440,7460,7440,53
|
|
20230922,141700,270491470,7440,7440,7440,7440,0
|
|
20230922,141600,270491470,7440,7440,7440,7440,0
|
|
20230922,141500,270491470,7440,7440,7440,7440,0
|
|
20230922,141400,270491470,7440,7440,7440,7440,0
|
|
20230922,141300,270491470,7440,7440,7440,7440,0
|
|
20230922,141200,270491470,7440,7440,7440,7440,0
|
|
20230922,141100,270491470,7440,7440,7440,7440,0
|
|
20230922,141000,270491470,7440,7440,7440,7440,0
|
|
20230922,140900,270491470,7440,7440,7440,7440,0
|
|
20230922,140800,270491470,7440,7440,7440,7440,1
|
|
20230922,140700,270484030,7440,7440,7440,7440,0
|
|
20230922,140600,270484030,7440,7440,7440,7440,0
|
|
20230922,140500,270484030,7440,7440,7440,7440,0
|
|
20230922,140400,270484030,7440,7440,7440,7440,0
|
|
20230922,140300,270484030,7440,7440,7440,7440,0
|
|
20230922,140200,270484030,7440,7440,7440,7440,248
|
|
20230922,140100,268638910,7440,7440,7440,7440,10
|
|
20230922,140000,268564510,7440,7440,7440,7440,0
|
|
20230922,135900,268564510,7440,7440,7440,7440,0
|
|
20230922,135800,268564510,7440,7440,7440,7440,0
|
|
20230922,135700,268564510,7440,7440,7440,7440,0
|
|
20230922,135600,268564510,7440,7450,7450,7440,500
|
|
20230922,135500,264840490,7450,7450,7450,7450,0
|
|
20230922,135400,264840490,7450,7450,7450,7450,20
|
|
20230922,135300,264691490,7460,7460,7460,7460,0
|
|
20230922,135200,264691490,7460,7450,7460,7450,82
|
|
20230922,135100,264080060,7460,7460,7460,7460,9
|
|
20230922,135000,264012920,7450,7450,7450,7450,53
|
|
20230922,134900,263618070,7450,7450,7450,7450,65
|
|
20230922,134800,263133820,7450,7450,7450,7450,205
|
|
20230922,134700,261606570,7450,7450,7450,7450,34
|
|
20230922,134600,261353270,7450,7450,7450,7450,50
|
|
20230922,134500,260980770,7460,7460,7460,7460,0
|
|
20230922,134400,260980770,7460,7460,7460,7460,1
|
|
20230922,134300,260973310,7470,7470,7470,7470,0
|
|
20230922,134200,260973310,7470,7470,7470,7470,1
|
|
20230922,134100,260965840,7480,7480,7480,7480,0
|
|
20230922,134000,260965840,7480,7480,7480,7480,81
|
|
20230922,133900,260359960,7480,7480,7480,7480,0
|
|
20230922,133800,260359960,7480,7480,7480,7480,3
|
|
20230922,133700,260337520,7450,7450,7450,7450,0
|
|
20230922,133600,260337520,7450,7450,7450,7450,50
|
|
20230922,133500,259965020,7480,7480,7480,7480,1
|
|
20230922,133400,259957540,7490,7490,7490,7490,0
|
|
20230922,133300,259957540,7490,7490,7490,7490,0
|
|
20230922,133200,259957540,7490,7490,7490,7490,1
|
|
20230922,133100,259950050,7450,7450,7450,7450,0
|
|
20230922,133000,259950050,7450,7450,7450,7450,0
|
|
20230922,132900,259950050,7450,7450,7450,7450,0
|
|
20230922,132800,259950050,7450,7460,7460,7450,389
|
|
20230922,132700,257049370,7500,7500,7500,7500,0
|
|
20230922,132600,257049370,7500,7500,7500,7500,40
|
|
20230922,132500,256749370,7460,7460,7460,7460,0
|
|
20230922,132400,256749370,7460,7460,7460,7460,0
|
|
20230922,132300,256749370,7460,7460,7460,7460,0
|
|
20230922,132200,256749370,7460,7460,7460,7460,9
|
|
20230922,132100,256682230,7460,7460,7460,7460,0
|
|
20230922,132000,256682230,7460,7480,7480,7460,11
|
|
20230922,131900,256600130,7520,7520,7520,7520,0
|
|
20230922,131800,256600130,7520,7520,7520,7520,0
|
|
20230922,131700,256600130,7520,7520,7520,7520,0
|
|
20230922,131600,256600130,7520,7520,7520,7520,0
|
|
20230922,131500,256600130,7520,7520,7520,7520,0
|
|
20230922,131400,256600130,7520,7520,7520,7520,8
|
|
20230922,131300,256539970,7460,7510,7510,7460,6
|
|
20230922,131200,256495060,7520,7520,7520,7520,0
|
|
20230922,131100,256495060,7520,7510,7520,7500,4
|
|
20230922,131000,256465020,7510,7450,7510,7450,3
|
|
20230922,130900,256442550,7450,7450,7450,7450,0
|
|
20230922,130800,256442550,7450,7450,7450,7450,0
|
|
20230922,130700,256442550,7450,7450,7450,7450,0
|
|
20230922,130600,256442550,7450,7450,7450,7450,0
|
|
20230922,130500,256442550,7450,7450,7450,7450,0
|
|
20230922,130400,256442550,7450,7450,7450,7450,0
|
|
20230922,130300,256442550,7450,7450,7450,7450,300
|
|
20230922,130200,254207550,7450,7450,7450,7450,0
|
|
20230922,130100,254207550,7450,7450,7450,7450,0
|
|
20230922,130000,254207550,7450,7450,7450,7450,0
|
|
20230922,125900,254207550,7450,7450,7450,7450,0
|
|
20230922,125800,254207550,7450,7450,7450,7450,0
|
|
20230922,125700,254207550,7450,7450,7450,7450,188
|
|
20230922,125600,252806950,7430,7430,7430,7430,0
|
|
20230922,125500,252806950,7430,7430,7430,7430,0
|
|
20230922,125400,252806950,7430,7430,7430,7430,0
|
|
20230922,125300,252806950,7430,7430,7430,7430,0
|
|
20230922,125200,252806950,7430,7430,7430,7430,0
|
|
20230922,125100,252806950,7430,7430,7430,7430,0
|
|
20230922,125000,252806950,7430,7430,7430,7430,0
|
|
20230922,124900,252806950,7430,7450,7450,7430,700
|
|
20230922,124800,247600580,7470,7470,7470,7470,0
|
|
20230922,124700,247600580,7470,7470,7470,7470,1
|
|
20230922,124600,247593110,7480,7480,7480,7480,98
|
|
20230922,124500,246860070,7480,7480,7480,7480,0
|
|
20230922,124400,246860070,7480,7480,7480,7480,0
|
|
20230922,124300,246860070,7480,7480,7480,7480,46
|
|
20230922,124200,246515990,7530,7530,7530,7530,39
|
|
20230922,124100,246222320,7540,7540,7540,7540,0
|
|
20230922,124000,246222320,7540,7540,7540,7540,0
|
|
20230922,123900,246222320,7540,7540,7540,7540,0
|
|
20230922,123800,246222320,7540,7520,7540,7450,1200
|
|
20230922,123700,237228050,7530,7520,7530,7520,311
|
|
20230922,123600,234887440,7520,7520,7520,7520,501
|
|
20230922,123500,231119920,7510,7500,7510,7500,500
|
|
20230922,123400,227367920,7490,7490,7490,7490,0
|
|
20230922,123300,227367920,7490,7490,7490,7490,0
|
|
20230922,123200,227367920,7490,7490,7490,7490,0
|
|
20230922,123100,227367920,7490,7490,7490,7490,5
|
|
20230922,123000,227330470,7450,7450,7450,7450,0
|
|
20230922,122900,227330470,7450,7450,7450,7450,0
|
|
20230922,122800,227330470,7450,7450,7450,7450,1
|
|
20230922,122700,227323020,7510,7510,7510,7510,0
|
|
20230922,122600,227323020,7510,7510,7510,7510,0
|
|
20230922,122500,227323020,7510,7490,7510,7490,50
|
|
20230922,122400,226948270,7430,7430,7430,7430,0
|
|
20230922,122300,226948270,7430,7450,7450,7430,90
|
|
20230922,122200,226279500,7440,7440,7440,7440,1
|
|
20230922,122100,226272060,7430,7430,7430,7430,0
|
|
20230922,122000,226272060,7430,7430,7430,7430,0
|
|
20230922,121900,226272060,7430,7430,7430,7430,0
|
|
20230922,121800,226272060,7430,7440,7440,7430,352
|
|
20230922,121700,223656170,7470,7470,7470,7470,3
|
|
20230922,121600,223633760,7470,7470,7470,7470,0
|
|
20230922,121500,223633760,7470,7470,7470,7470,2
|
|
20230922,121400,223618820,7430,7430,7430,7430,0
|
|
20230922,121300,223618820,7430,7430,7430,7430,0
|
|
20230922,121200,223618820,7430,7430,7430,7430,0
|
|
20230922,121100,223618820,7430,7430,7430,7430,0
|
|
20230922,121000,223618820,7430,7430,7430,7430,0
|
|
20230922,120900,223618820,7430,7430,7430,7430,0
|
|
20230922,120800,223618820,7430,7440,7440,7430,1000
|
|
20230922,120700,216179370,7440,7440,7440,7440,0
|
|
20230922,120600,216179370,7440,7440,7440,7440,34
|
|
20230922,120500,215926410,7440,7440,7440,7440,0
|
|
20230922,120400,215926410,7440,7440,7440,7440,0
|
|
20230922,120300,215926410,7440,7440,7440,7440,0
|
|
20230922,120200,215926410,7440,7440,7440,7440,0
|
|
20230922,120100,215926410,7440,7440,7440,7440,0
|
|
20230922,120000,215926410,7440,7440,7440,7440,0
|
|
20230922,115900,215926410,7440,7440,7440,7440,0
|
|
20230922,115800,215926410,7440,7440,7440,7440,0
|
|
20230922,115700,215926410,7440,7440,7440,7440,0
|
|
20230922,115600,215926410,7440,7440,7440,7440,0
|
|
20230922,115500,215926410,7440,7440,7440,7440,1
|
|
20230922,115400,215918970,7450,7450,7450,7450,0
|
|
20230922,115300,215918970,7450,7450,7450,7450,0
|
|
20230922,115200,215918970,7450,7450,7450,7450,0
|
|
20230922,115100,215918970,7450,7460,7460,7450,360
|
|
20230922,115000,213236640,7470,7470,7470,7470,0
|
|
20230922,114900,213236640,7470,7490,7490,7470,450
|
|
20230922,114800,209874890,7490,7490,7500,7490,92
|
|
20230922,114700,209185790,7490,7490,7490,7490,4
|
|
20230922,114600,209155830,7490,7490,7490,7490,0
|
|
20230922,114500,209155830,7490,7490,7490,7490,2
|
|
20230922,114400,209140850,7520,7520,7520,7520,0
|
|
20230922,114300,209140850,7520,7520,7520,7520,0
|
|
20230922,114200,209140850,7520,7520,7520,7520,0
|
|
20230922,114100,209140850,7520,7520,7520,7520,0
|
|
20230922,114000,209140850,7520,7520,7520,7520,0
|
|
20230922,113900,209140850,7520,7520,7520,7520,0
|
|
20230922,113800,209140850,7520,7520,7520,7520,3
|
|
20230922,113700,209118290,7510,7520,7520,7510,53
|
|
20230922,113600,208719760,7510,7510,7510,7510,0
|
|
20230922,113500,208719760,7510,7510,7510,7510,7
|
|
20230922,113400,208667190,7530,7530,7530,7530,0
|
|
20230922,113300,208667190,7530,7530,7530,7530,0
|
|
20230922,113200,208667190,7530,7530,7530,7530,0
|
|
20230922,113100,208667190,7530,7530,7530,7530,0
|
|
20230922,113000,208667190,7530,7530,7530,7530,0
|
|
20230922,112900,208667190,7530,7530,7530,7530,0
|
|
20230922,112800,208667190,7530,7530,7530,7530,55
|
|
20230922,112700,208253040,7540,7540,7540,7540,0
|
|
20230922,112600,208253040,7540,7540,7540,7540,0
|
|
20230922,112500,208253040,7540,7510,7540,7510,38
|
|
20230922,112400,207966700,7510,7510,7510,7510,500
|
|
20230922,112300,204211700,7510,7510,7510,7510,0
|
|
20230922,112200,204211700,7510,7510,7510,7510,0
|
|
20230922,112100,204211700,7510,7510,7510,7510,0
|
|
20230922,112000,204211700,7510,7510,7510,7510,0
|
|
20230922,111900,204211700,7510,7510,7510,7510,0
|
|
20230922,111800,204211700,7510,7510,7510,7510,0
|
|
20230922,111700,204211700,7510,7510,7510,7510,0
|
|
20230922,111600,204211700,7510,7510,7510,7510,0
|
|
20230922,111500,204211700,7510,7510,7510,7510,0
|
|
20230922,111400,204211700,7510,7540,7550,7510,450
|
|
20230922,111300,200819190,7530,7530,7530,7530,200
|
|
20230922,111200,199313190,7530,7530,7530,7530,0
|
|
20230922,111100,199313190,7530,7520,7540,7520,201
|
|
20230922,111000,197799240,7440,7520,7540,7440,720
|
|
20230922,110900,192435620,7520,7490,7520,7490,600
|
|
20230922,110800,187934320,7450,7450,7450,7450,0
|
|
20230922,110700,187934320,7450,7450,7450,7450,0
|
|
20230922,110600,187934320,7450,7450,7450,7450,0
|
|
20230922,110500,187934320,7450,7450,7450,7450,0
|
|
20230922,110400,187934320,7450,7450,7450,7450,0
|
|
20230922,110300,187934320,7450,7450,7450,7450,0
|
|
20230922,110200,187934320,7450,7450,7450,7450,0
|
|
20230922,110100,187934320,7450,7450,7450,7450,0
|
|
20230922,110000,187934320,7450,7450,7450,7450,0
|
|
20230922,105900,187934320,7450,7450,7450,7450,0
|
|
20230922,105800,187934320,7450,7450,7450,7450,0
|
|
20230922,105700,187934320,7450,7450,7450,7450,0
|
|
20230922,105600,187934320,7450,7470,7470,7450,550
|
|
20230922,105500,183836780,7480,7480,7480,7480,0
|
|
20230922,105400,183836780,7480,7480,7480,7480,0
|
|
20230922,105300,183836780,7480,7480,7480,7480,0
|
|
20230922,105200,183836780,7480,7480,7480,7480,0
|
|
20230922,105100,183836780,7480,7480,7480,7480,488
|
|
20230922,105000,180186540,7480,7470,7480,7470,208
|
|
20230922,104900,178632750,7470,7450,7470,7450,175
|
|
20230922,104800,177326980,7450,7450,7450,7450,0
|
|
20230922,104700,177326980,7450,7450,7450,7450,3
|
|
20230922,104600,177304630,7480,7480,7480,7480,0
|
|
20230922,104500,177304630,7480,7480,7480,7480,0
|
|
20230922,104400,177304630,7480,7480,7480,7480,100
|
|
20230922,104300,176556630,7450,7450,7450,7450,66
|
|
20230922,104200,176064930,7440,7470,7470,7440,41
|
|
20230922,104100,175758750,7480,7480,7480,7480,0
|
|
20230922,104000,175758750,7480,7480,7480,7480,0
|
|
20230922,103900,175758750,7480,7480,7480,7480,0
|
|
20230922,103800,175758750,7480,7480,7480,7480,6
|
|
20230922,103700,175713870,7480,7480,7480,7480,0
|
|
20230922,103600,175713870,7480,7480,7480,7480,17
|
|
20230922,103500,175586710,7480,7480,7480,7480,284
|
|
20230922,103400,173462390,7490,7490,7490,7490,0
|
|
20230922,103300,173462390,7490,7470,7490,7470,207
|
|
20230922,103200,171914070,7470,7470,7470,7470,10
|
|
20230922,103100,171839370,7410,7470,7490,7410,2381
|
|
20230922,103000,154134740,7470,7450,7470,7450,1512
|
|
20230922,102900,142858550,7450,7440,7450,7440,510
|
|
20230922,102800,139064050,7460,7460,7460,7460,0
|
|
20230922,102700,139064050,7460,7460,7460,7460,0
|
|
20230922,102600,139064050,7460,7460,7460,7460,0
|
|
20230922,102500,139064050,7460,7460,7460,7460,67
|
|
20230922,102400,138564230,7460,7460,7460,7460,32
|
|
20230922,102300,138325510,7440,7450,7450,7440,331
|
|
20230922,102200,135860580,7450,7450,7450,7450,17
|
|
20230922,102100,135733930,7450,7430,7450,7430,2
|
|
20230922,102000,135719050,7430,7430,7430,7430,30
|
|
20230922,101900,135496150,7420,7450,7450,7420,531
|
|
20230922,101800,131555170,7460,7460,7460,7460,0
|
|
20230922,101700,131555170,7460,7460,7460,7460,1
|
|
20230922,101600,131547710,7420,7430,7430,7420,190
|
|
20230922,101500,130137700,7430,7450,7450,7430,163
|
|
20230922,101400,128925580,7460,7460,7460,7460,1
|
|
20230922,101300,128918120,7460,7460,7460,7460,13
|
|
20230922,101200,128821140,7430,7430,7430,7430,0
|
|
20230922,101100,128821140,7430,7430,7430,7430,0
|
|
20230922,101000,128821140,7430,7430,7430,7430,0
|
|
20230922,100900,128821140,7430,7430,7430,7430,344
|
|
20230922,100800,126265220,7430,7430,7430,7430,0
|
|
20230922,100700,126265220,7430,7430,7430,7430,0
|
|
20230922,100600,126265220,7430,7450,7450,7430,565
|
|
20230922,100500,122060920,7450,7450,7450,7450,103
|
|
20230922,100400,121293570,7450,7450,7450,7450,2
|
|
20230922,100300,121278670,7450,7450,7450,7450,6
|
|
20230922,100200,121233970,7460,7480,7480,7460,3
|
|
20230922,100100,121211550,7450,7450,7450,7450,0
|
|
20230922,100000,121211550,7450,7450,7450,7450,0
|
|
20230922,095900,121211550,7450,7450,7450,7450,5
|
|
20230922,095800,121174300,7450,7450,7450,7450,0
|
|
20230922,095700,121174300,7450,7450,7450,7450,200
|
|
20230922,095600,119684300,7490,7490,7490,7490,1
|
|
20230922,095500,119676810,7470,7470,7470,7470,0
|
|
20230922,095400,119676810,7470,7500,7500,7470,181
|
|
20230922,095300,118323330,7500,7500,7500,7500,0
|
|
20230922,095200,118323330,7500,7500,7500,7500,1000
|
|
20230922,095100,110823330,7500,7500,7500,7500,900
|
|
20230922,095000,104073330,7540,7540,7540,7540,200
|
|
20230922,094900,102565330,7500,7500,7500,7500,0
|
|
20230922,094800,102565330,7500,7520,7520,7500,102
|
|
20230922,094700,101800300,7530,7530,7530,7530,0
|
|
20230922,094600,101800300,7530,7530,7540,7530,162
|
|
20230922,094500,100580430,7530,7530,7530,7530,500
|
|
20230922,094400,96815430,7530,7530,7530,7530,9
|
|
20230922,094300,96747660,7520,7520,7520,7520,4
|
|
20230922,094200,96717580,7520,7520,7520,7520,149
|
|
20230922,094100,95597100,7520,7520,7520,7520,0
|
|
20230922,094000,95597100,7520,7520,7520,7520,185
|
|
20230922,093900,94205900,7520,7510,7520,7510,18
|
|
20230922,093800,94070560,7510,7510,7510,7510,12
|
|
20230922,093700,93980440,7510,7490,7510,7490,809
|
|
20230922,093600,87912970,7500,7500,7500,7440,1771
|
|
20230922,093500,74676550,7440,7450,7450,7440,25
|
|
20230922,093400,74490500,7440,7500,7500,7440,101
|
|
20230922,093300,73738720,7450,7450,7450,7450,1
|
|
20230922,093200,73731270,7500,7500,7510,7500,245
|
|
20230922,093100,71893760,7500,7510,7510,7500,3
|
|
20230922,093000,71871250,7500,7490,7500,7490,1059
|
|
20230922,092900,63931750,7500,7410,7500,7410,1100
|
|
20230922,092800,55706220,7470,7440,7470,7410,111
|
|
20230922,092700,54882470,7440,7440,7440,7440,200
|
|
20230922,092600,53394470,7480,7480,7480,7480,230
|
|
20230922,092500,51674070,7480,7480,7480,7480,149
|
|
20230922,092400,50559550,7480,7480,7480,7480,0
|
|
20230922,092300,50559550,7480,7460,7480,7410,360
|
|
20230922,092200,47872510,7440,7420,7440,7420,132
|
|
20230922,092100,46890450,7420,7420,7420,7420,0
|
|
20230922,092000,46890450,7420,7430,7430,7420,114
|
|
20230922,091900,46044470,7440,7440,7440,7440,10
|
|
20230922,091800,45970070,7440,7440,7440,7440,0
|
|
20230922,091700,45970070,7440,7440,7440,7440,116
|
|
20230922,091600,45107030,7410,7410,7410,7410,0
|
|
20230922,091500,45107030,7410,7410,7410,7410,134
|
|
20230922,091400,44114090,7400,7400,7400,7400,0
|
|
20230922,091300,44114090,7400,7420,7420,7400,509
|
|
20230922,091200,40344890,7410,7410,7410,7410,1870
|
|
20230922,091100,26488190,7440,7410,7440,7410,230
|
|
20230922,091000,24782390,7440,7440,7440,7440,61
|
|
20230922,090900,24328550,7410,7410,7440,7410,529
|
|
20230922,090800,20402570,7410,7410,7410,7410,26
|
|
20230922,090700,20209910,7410,7410,7410,7410,0
|
|
20230922,090600,20209910,7410,7390,7410,7350,394
|
|
20230922,090500,17311140,7390,7350,7390,7350,246
|
|
20230922,090400,15501200,7340,7340,7340,7340,350
|
|
20230922,090300,12932200,7340,7350,7350,7340,71
|
|
20230922,090200,12410530,7330,7330,7330,7330,0
|
|
20230922,090100,12410530,7330,7370,7370,7330,512
|
|
20230922,090000,8654800,7380,7350,7440,7330,1176
|