660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,195600,1176218170,3350,3350,3350,3350,0
|
|
20230921,195500,1176218170,3350,3350,3350,3350,0
|
|
20230921,195400,1176218170,3350,3350,3350,3350,0
|
|
20230921,195300,1176218170,3350,3350,3350,3350,0
|
|
20230921,195200,1176218170,3350,3350,3350,3350,0
|
|
20230921,195100,1176218170,3350,3350,3350,3350,0
|
|
20230921,195000,1176218170,3350,3350,3350,3350,0
|
|
20230921,194900,1176218170,3350,3350,3350,3350,0
|
|
20230921,194800,1176218170,3350,3350,3350,3350,0
|
|
20230921,194700,1176218170,3350,3350,3350,3350,0
|
|
20230921,194600,1176218170,3350,3350,3350,3350,0
|
|
20230921,194500,1176218170,3350,3350,3350,3350,0
|
|
20230921,194400,1176218170,3350,3350,3350,3350,0
|
|
20230921,194300,1176218170,3350,3350,3350,3350,0
|
|
20230921,194200,1176218170,3350,3350,3350,3350,0
|
|
20230921,194100,1176218170,3350,3350,3350,3350,0
|
|
20230921,194000,1176218170,3350,3350,3350,3350,0
|
|
20230921,193900,1176218170,3350,3350,3350,3350,0
|
|
20230921,193800,1176218170,3350,3350,3350,3350,0
|
|
20230921,193700,1176218170,3350,3350,3350,3350,0
|
|
20230921,193600,1176218170,3350,3350,3350,3350,0
|
|
20230921,193500,1176218170,3350,3350,3350,3350,0
|
|
20230921,193400,1176218170,3350,3350,3350,3350,0
|
|
20230921,193300,1176218170,3350,3350,3350,3350,0
|
|
20230921,193200,1176218170,3350,3350,3350,3350,0
|
|
20230921,193100,1176218170,3350,3350,3350,3350,0
|
|
20230921,193000,1176218170,3350,3350,3350,3350,0
|
|
20230921,192900,1176218170,3350,3350,3350,3350,0
|
|
20230921,192800,1176218170,3350,3350,3350,3350,0
|
|
20230921,192700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,192600,1176218170,3350,3350,3350,3350,0
|
|
20230921,192500,1176218170,3350,3350,3350,3350,0
|
|
20230921,192400,1176218170,3350,3350,3350,3350,0
|
|
20230921,192300,1176218170,3350,3350,3350,3350,0
|
|
20230921,192200,1176218170,3350,3350,3350,3350,0
|
|
20230921,192100,1176218170,3350,3350,3350,3350,0
|
|
20230921,192000,1176218170,3350,3350,3350,3350,0
|
|
20230921,191900,1176218170,3350,3350,3350,3350,0
|
|
20230921,191800,1176218170,3350,3350,3350,3350,0
|
|
20230921,191700,1176218170,3350,3350,3350,3350,0
|
|
20230921,191600,1176218170,3350,3350,3350,3350,0
|
|
20230921,191500,1176218170,3350,3350,3350,3350,0
|
|
20230921,191400,1176218170,3350,3350,3350,3350,0
|
|
20230921,191300,1176218170,3350,3350,3350,3350,0
|
|
20230921,191200,1176218170,3350,3350,3350,3350,0
|
|
20230921,191100,1176218170,3350,3350,3350,3350,0
|
|
20230921,191000,1176218170,3350,3350,3350,3350,0
|
|
20230921,190900,1176218170,3350,3350,3350,3350,0
|
|
20230921,190800,1176218170,3350,3350,3350,3350,0
|
|
20230921,190700,1176218170,3350,3350,3350,3350,0
|
|
20230921,190600,1176218170,3350,3350,3350,3350,0
|
|
20230921,190500,1176218170,3350,3350,3350,3350,0
|
|
20230921,190400,1176218170,3350,3350,3350,3350,0
|
|
20230921,190300,1176218170,3350,3350,3350,3350,0
|
|
20230921,190200,1176218170,3350,3350,3350,3350,0
|
|
20230921,190100,1176218170,3350,3350,3350,3350,0
|
|
20230921,190000,1176218170,3350,3350,3350,3350,0
|
|
20230921,185900,1176218170,3350,3350,3350,3350,0
|
|
20230921,185800,1176218170,3350,3350,3350,3350,0
|
|
20230921,185700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,185600,1176218170,3350,3350,3350,3350,0
|
|
20230921,185500,1176218170,3350,3350,3350,3350,0
|
|
20230921,185400,1176218170,3350,3350,3350,3350,0
|
|
20230921,185300,1176218170,3350,3350,3350,3350,0
|
|
20230921,185200,1176218170,3350,3350,3350,3350,0
|
|
20230921,185100,1176218170,3350,3350,3350,3350,0
|
|
20230921,185000,1176218170,3350,3350,3350,3350,0
|
|
20230921,184900,1176218170,3350,3350,3350,3350,0
|
|
20230921,184800,1176218170,3350,3350,3350,3350,0
|
|
20230921,184700,1176218170,3350,3350,3350,3350,0
|
|
20230921,184600,1176218170,3350,3350,3350,3350,0
|
|
20230921,184500,1176218170,3350,3350,3350,3350,0
|
|
20230921,184400,1176218170,3350,3350,3350,3350,0
|
|
20230921,184300,1176218170,3350,3350,3350,3350,0
|
|
20230921,184200,1176218170,3350,3350,3350,3350,0
|
|
20230921,184100,1176218170,3350,3350,3350,3350,0
|
|
20230921,184000,1176218170,3350,3350,3350,3350,0
|
|
20230921,183900,1176218170,3350,3350,3350,3350,0
|
|
20230921,183800,1176218170,3350,3350,3350,3350,0
|
|
20230921,183700,1176218170,3350,3350,3350,3350,0
|
|
20230921,183600,1176218170,3350,3350,3350,3350,0
|
|
20230921,183500,1176218170,3350,3350,3350,3350,0
|
|
20230921,183400,1176218170,3350,3350,3350,3350,0
|
|
20230921,183300,1176218170,3350,3350,3350,3350,0
|
|
20230921,183200,1176218170,3350,3350,3350,3350,0
|
|
20230921,183100,1176218170,3350,3350,3350,3350,0
|
|
20230921,183000,1176218170,3350,3350,3350,3350,0
|
|
20230921,182900,1176218170,3350,3350,3350,3350,0
|
|
20230921,182800,1176218170,3350,3350,3350,3350,0
|
|
20230921,182700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,182600,1176218170,3350,3350,3350,3350,0
|
|
20230921,182500,1176218170,3350,3350,3350,3350,0
|
|
20230921,182400,1176218170,3350,3350,3350,3350,0
|
|
20230921,182300,1176218170,3350,3350,3350,3350,0
|
|
20230921,182200,1176218170,3350,3350,3350,3350,0
|
|
20230921,182100,1176218170,3350,3350,3350,3350,0
|
|
20230921,182000,1176218170,3350,3350,3350,3350,0
|
|
20230921,181900,1176218170,3350,3350,3350,3350,0
|
|
20230921,181800,1176218170,3350,3350,3350,3350,0
|
|
20230921,181700,1176218170,3350,3350,3350,3350,0
|
|
20230921,181600,1176218170,3350,3350,3350,3350,0
|
|
20230921,181500,1176218170,3350,3350,3350,3350,0
|
|
20230921,181400,1176218170,3350,3350,3350,3350,0
|
|
20230921,181300,1176218170,3350,3350,3350,3350,0
|
|
20230921,181200,1176218170,3350,3350,3350,3350,0
|
|
20230921,181100,1176218170,3350,3350,3350,3350,0
|
|
20230921,181000,1176218170,3350,3350,3350,3350,0
|
|
20230921,180900,1176218170,3350,3350,3350,3350,0
|
|
20230921,180800,1176218170,3350,3350,3350,3350,0
|
|
20230921,180700,1176218170,3350,3350,3350,3350,0
|
|
20230921,180600,1176218170,3350,3350,3350,3350,0
|
|
20230921,180500,1176218170,3350,3350,3350,3350,0
|
|
20230921,180400,1176218170,3350,3350,3350,3350,0
|
|
20230921,180300,1176218170,3350,3350,3350,3350,0
|
|
20230921,180200,1176218170,3350,3350,3350,3350,0
|
|
20230921,180100,1176218170,3350,3350,3350,3350,0
|
|
20230921,180000,1176218170,3350,3350,3350,3350,0
|
|
20230921,175900,1176218170,3350,3350,3350,3350,0
|
|
20230921,175800,1176218170,3350,3350,3350,3350,0
|
|
20230921,175700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,175600,1176218170,3350,3350,3350,3350,0
|
|
20230921,175500,1176218170,3350,3350,3350,3350,0
|
|
20230921,175400,1176218170,3350,3350,3350,3350,0
|
|
20230921,175300,1176218170,3350,3350,3350,3350,0
|
|
20230921,175200,1176218170,3350,3350,3350,3350,0
|
|
20230921,175100,1176218170,3350,3350,3350,3350,0
|
|
20230921,175000,1176218170,3350,3350,3350,3350,0
|
|
20230921,174900,1176218170,3350,3350,3350,3350,0
|
|
20230921,174800,1176218170,3350,3350,3350,3350,0
|
|
20230921,174700,1176218170,3350,3350,3350,3350,0
|
|
20230921,174600,1176218170,3350,3350,3350,3350,0
|
|
20230921,174500,1176218170,3350,3350,3350,3350,0
|
|
20230921,174400,1176218170,3350,3350,3350,3350,0
|
|
20230921,174300,1176218170,3350,3350,3350,3350,0
|
|
20230921,174200,1176218170,3350,3350,3350,3350,0
|
|
20230921,174100,1176218170,3350,3350,3350,3350,0
|
|
20230921,174000,1176218170,3350,3350,3350,3350,0
|
|
20230921,173900,1176218170,3350,3350,3350,3350,0
|
|
20230921,173800,1176218170,3350,3350,3350,3350,0
|
|
20230921,173700,1176218170,3350,3350,3350,3350,0
|
|
20230921,173600,1176218170,3350,3350,3350,3350,0
|
|
20230921,173500,1176218170,3350,3350,3350,3350,0
|
|
20230921,173400,1176218170,3350,3350,3350,3350,0
|
|
20230921,173300,1176218170,3350,3350,3350,3350,0
|
|
20230921,173200,1176218170,3350,3350,3350,3350,0
|
|
20230921,173100,1176218170,3350,3350,3350,3350,0
|
|
20230921,173000,1176218170,3350,3350,3350,3350,0
|
|
20230921,172900,1176218170,3350,3350,3350,3350,0
|
|
20230921,172800,1176218170,3350,3350,3350,3350,0
|
|
20230921,172700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,172600,1176218170,3350,3350,3350,3350,0
|
|
20230921,172500,1176218170,3350,3350,3350,3350,0
|
|
20230921,172400,1176218170,3350,3350,3350,3350,0
|
|
20230921,172300,1176218170,3350,3350,3350,3350,0
|
|
20230921,172200,1176218170,3350,3350,3350,3350,0
|
|
20230921,172100,1176218170,3350,3350,3350,3350,0
|
|
20230921,172000,1176218170,3350,3350,3350,3350,0
|
|
20230921,171900,1176218170,3350,3350,3350,3350,0
|
|
20230921,171800,1176218170,3350,3350,3350,3350,0
|
|
20230921,171700,1176218170,3350,3350,3350,3350,0
|
|
20230921,171600,1176218170,3350,3350,3350,3350,0
|
|
20230921,171500,1176218170,3350,3350,3350,3350,0
|
|
20230921,171400,1176218170,3350,3350,3350,3350,0
|
|
20230921,171300,1176218170,3350,3350,3350,3350,0
|
|
20230921,171200,1176218170,3350,3350,3350,3350,0
|
|
20230921,171100,1176218170,3350,3350,3350,3350,0
|
|
20230921,171000,1176218170,3350,3350,3350,3350,0
|
|
20230921,170900,1176218170,3350,3350,3350,3350,0
|
|
20230921,170800,1176218170,3350,3350,3350,3350,0
|
|
20230921,170700,1176218170,3350,3350,3350,3350,0
|
|
20230921,170600,1176218170,3350,3350,3350,3350,0
|
|
20230921,170500,1176218170,3350,3350,3350,3350,0
|
|
20230921,170400,1176218170,3350,3350,3350,3350,0
|
|
20230921,170300,1176218170,3350,3350,3350,3350,0
|
|
20230921,170200,1176218170,3350,3350,3350,3350,0
|
|
20230921,170100,1176218170,3350,3350,3350,3350,0
|
|
20230921,170000,1176218170,3350,3350,3350,3350,0
|
|
20230921,165900,1176218170,3350,3350,3350,3350,0
|
|
20230921,165800,1176218170,3350,3350,3350,3350,0
|
|
20230921,165700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,165600,1176218170,3350,3350,3350,3350,0
|
|
20230921,165500,1176218170,3350,3350,3350,3350,0
|
|
20230921,165400,1176218170,3350,3350,3350,3350,0
|
|
20230921,165300,1176218170,3350,3350,3350,3350,0
|
|
20230921,165200,1176218170,3350,3350,3350,3350,0
|
|
20230921,165100,1176218170,3350,3350,3350,3350,0
|
|
20230921,165000,1176218170,3350,3350,3350,3350,0
|
|
20230921,164900,1176218170,3350,3350,3350,3350,0
|
|
20230921,164800,1176218170,3350,3350,3350,3350,0
|
|
20230921,164700,1176218170,3350,3350,3350,3350,0
|
|
20230921,164600,1176218170,3350,3350,3350,3350,0
|
|
20230921,164500,1176218170,3350,3350,3350,3350,0
|
|
20230921,164400,1176218170,3350,3350,3350,3350,0
|
|
20230921,164300,1176218170,3350,3350,3350,3350,0
|
|
20230921,164200,1176218170,3350,3350,3350,3350,0
|
|
20230921,164100,1176218170,3350,3350,3350,3350,0
|
|
20230921,164000,1176218170,3350,3350,3350,3350,0
|
|
20230921,163900,1176218170,3350,3350,3350,3350,0
|
|
20230921,163800,1176218170,3350,3350,3350,3350,0
|
|
20230921,163700,1176218170,3350,3350,3350,3350,0
|
|
20230921,163600,1176218170,3350,3350,3350,3350,0
|
|
20230921,163500,1176218170,3350,3350,3350,3350,0
|
|
20230921,163400,1176218170,3350,3350,3350,3350,0
|
|
20230921,163300,1176218170,3350,3350,3350,3350,0
|
|
20230921,163200,1176218170,3350,3350,3350,3350,0
|
|
20230921,163100,1176218170,3350,3350,3350,3350,0
|
|
20230921,163000,1176218170,3350,3350,3350,3350,0
|
|
20230921,162900,1176218170,3350,3350,3350,3350,0
|
|
20230921,162800,1176218170,3350,3350,3350,3350,0
|
|
20230921,162700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,162600,1176218170,3350,3350,3350,3350,0
|
|
20230921,162500,1176218170,3350,3350,3350,3350,0
|
|
20230921,162400,1176218170,3350,3350,3350,3350,0
|
|
20230921,162300,1176218170,3350,3350,3350,3350,0
|
|
20230921,162200,1176218170,3350,3350,3350,3350,0
|
|
20230921,162100,1176218170,3350,3350,3350,3350,0
|
|
20230921,162000,1176218170,3350,3350,3350,3350,0
|
|
20230921,161900,1176218170,3350,3350,3350,3350,0
|
|
20230921,161800,1176218170,3350,3350,3350,3350,0
|
|
20230921,161700,1176218170,3350,3350,3350,3350,0
|
|
20230921,161600,1176218170,3350,3350,3350,3350,0
|
|
20230921,161500,1176218170,3350,3350,3350,3350,0
|
|
20230921,161400,1176218170,3350,3350,3350,3350,0
|
|
20230921,161300,1176218170,3350,3350,3350,3350,0
|
|
20230921,161200,1176218170,3350,3350,3350,3350,0
|
|
20230921,161100,1176218170,3350,3350,3350,3350,0
|
|
20230921,161000,1176218170,3350,3350,3350,3350,0
|
|
20230921,160900,1176218170,3350,3350,3350,3350,0
|
|
20230921,160800,1176218170,3350,3350,3350,3350,0
|
|
20230921,160700,1176218170,3350,3350,3350,3350,0
|
|
20230921,160600,1176218170,3350,3350,3350,3350,0
|
|
20230921,160500,1176218170,3350,3350,3350,3350,0
|
|
20230921,160400,1176218170,3350,3350,3350,3350,0
|
|
20230921,160300,1176218170,3350,3350,3350,3350,0
|
|
20230921,160200,1176218170,3350,3350,3350,3350,0
|
|
20230921,160100,1176218170,3350,3350,3350,3350,0
|
|
20230921,160000,1176218170,3350,3350,3350,3350,0
|
|
20230921,155900,1176218170,3350,3350,3350,3350,0
|
|
20230921,155800,1176218170,3350,3350,3350,3350,0
|
|
20230921,155700,1176218170,3350,3350,3350,3350,6524
|
|
20230921,155600,1176218170,3350,3350,3350,3350,0
|
|
20230921,155500,1176218170,3350,3350,3350,3350,0
|
|
20230921,155400,1176218170,3350,3350,3350,3350,0
|
|
20230921,155300,1176218170,3350,3350,3350,3350,0
|
|
20230921,155200,1176218170,3350,3350,3350,3350,0
|
|
20230921,155100,1176218170,3350,3350,3350,3350,0
|
|
20230921,155000,1176218170,3350,3350,3350,3350,0
|
|
20230921,154900,1176218170,3350,3350,3350,3350,0
|
|
20230921,154800,1176218170,3350,3350,3350,3350,0
|
|
20230921,154700,1176218170,3350,3350,3350,3350,0
|
|
20230921,154600,1176218170,3350,3350,3350,3350,0
|
|
20230921,154500,1176218170,3350,3350,3350,3350,0
|
|
20230921,154400,1176218170,3350,3350,3350,3350,0
|
|
20230921,154300,1176218170,3350,3350,3350,3350,0
|
|
20230921,154200,1176218170,3350,3350,3350,3350,0
|
|
20230921,154100,1176218170,3350,3350,3350,3350,0
|
|
20230921,154000,1176218170,3350,3350,3350,3350,0
|
|
20230921,153900,1176218170,3350,3350,3350,3350,0
|
|
20230921,153800,1176218170,3350,3350,3350,3350,0
|
|
20230921,153700,1176218170,3350,3350,3350,3350,0
|
|
20230921,153600,1176218170,3350,3350,3350,3350,0
|
|
20230921,153500,1176218170,3350,3350,3350,3350,0
|
|
20230921,153400,1176218170,3350,3350,3350,3350,0
|
|
20230921,153300,1176218170,3350,3350,3350,3350,0
|
|
20230921,153200,1176218170,3350,3350,3350,3350,0
|
|
20230921,153100,1176218170,3350,3350,3350,3350,0
|
|
20230921,153000,1176218170,3350,3350,3350,3350,6524
|
|
20230921,152900,1154362770,3350,3350,3350,3350,0
|
|
20230921,152800,1154362770,3350,3350,3350,3350,0
|
|
20230921,152700,1154362770,3350,3350,3350,3350,0
|
|
20230921,152600,1154362770,3350,3350,3350,3350,0
|
|
20230921,152500,1154362770,3350,3350,3350,3350,0
|
|
20230921,152400,1154362770,3350,3350,3350,3350,0
|
|
20230921,152300,1154362770,3350,3350,3350,3350,0
|
|
20230921,152200,1154362770,3350,3350,3350,3350,0
|
|
20230921,152100,1154362770,3350,3350,3350,3350,0
|
|
20230921,152000,1154362770,3350,3350,3350,3350,0
|
|
20230921,151900,1154362770,3350,3330,3355,3320,1702
|
|
20230921,151800,1148685015,3360,3355,3360,3330,3497
|
|
20230921,151700,1136943530,3355,3340,3355,3340,2402
|
|
20230921,151600,1128897085,3340,3340,3340,3340,859
|
|
20230921,151500,1126028025,3340,3345,3345,3340,14
|
|
20230921,151400,1125981250,3345,3345,3345,3345,6
|
|
20230921,151300,1125961180,3350,3350,3350,3350,1203
|
|
20230921,151200,1121931130,3350,3350,3350,3350,503
|
|
20230921,151100,1120246080,3350,3350,3350,3350,701
|
|
20230921,151000,1117897730,3350,3350,3350,3335,2966
|
|
20230921,150900,1107978850,3350,3350,3350,3350,60
|
|
20230921,150800,1107777850,3345,3350,3350,3345,565
|
|
20230921,150700,1105885150,3355,3345,3355,3345,3707
|
|
20230921,150600,1093476970,3345,3345,3345,3345,3
|
|
20230921,150500,1093466935,3330,3345,3345,3330,67
|
|
20230921,150400,1093243660,3345,3340,3345,3340,807
|
|
20230921,150300,1090547820,3340,3330,3340,3330,993
|
|
20230921,150200,1087232190,3325,3330,3330,3325,219
|
|
20230921,150100,1086503425,3330,3330,3330,3330,18456
|
|
20230921,150000,1025044945,3330,3330,3330,3330,359
|
|
20230921,145900,1023849475,3330,3340,3340,3330,253
|
|
20230921,145800,1023006455,3340,3330,3340,3330,108
|
|
20230921,145700,1022645835,3340,3340,3340,3340,100
|
|
20230921,145600,1022311835,3335,3340,3340,3335,167
|
|
20230921,145500,1021754625,3335,3335,3335,3335,7
|
|
20230921,145400,1021731280,3340,3340,3340,3340,0
|
|
20230921,145300,1021731280,3340,3340,3340,3340,53
|
|
20230921,145200,1021554260,3340,3340,3340,3340,380
|
|
20230921,145100,1020285060,3340,3340,3340,3340,1
|
|
20230921,145000,1020281720,3340,3335,3340,3335,154
|
|
20230921,144900,1019767365,3335,3335,3335,3335,0
|
|
20230921,144800,1019767365,3335,3335,3335,3335,453
|
|
20230921,144700,1018256610,3340,3340,3340,3335,730
|
|
20230921,144600,1015821720,3335,3335,3335,3335,500
|
|
20230921,144500,1014154220,3345,3345,3345,3345,0
|
|
20230921,144400,1014154220,3345,3345,3345,3345,53
|
|
20230921,144300,1013976935,3340,3340,3340,3340,37
|
|
20230921,144200,1013853355,3335,3335,3335,3335,80
|
|
20230921,144100,1013586555,3350,3350,3350,3350,63
|
|
20230921,144000,1013375505,3345,3340,3345,3340,2556
|
|
20230921,143900,1004835370,3340,3340,3340,3340,61
|
|
20230921,143800,1004631630,3340,3330,3340,3330,3271
|
|
20230921,143700,993727695,3325,3330,3330,3325,150
|
|
20230921,143600,993228200,3330,3330,3330,3330,71
|
|
20230921,143500,992991770,3330,3330,3330,3330,2
|
|
20230921,143400,992985110,3330,3330,3330,3330,1000
|
|
20230921,143300,989655110,3330,3330,3330,3325,1593
|
|
20230921,143200,984353120,3330,3330,3330,3330,40
|
|
20230921,143100,984219920,3330,3330,3330,3330,0
|
|
20230921,143000,984219920,3330,3320,3330,3320,58
|
|
20230921,142900,984026830,3320,3320,3320,3320,0
|
|
20230921,142800,984026830,3320,3320,3320,3320,10
|
|
20230921,142700,983993630,3330,3330,3330,3330,53
|
|
20230921,142600,983817140,3330,3330,3330,3330,150
|
|
20230921,142500,983317640,3330,3330,3330,3330,0
|
|
20230921,142400,983317640,3330,3330,3330,3330,53
|
|
20230921,142300,983141150,3320,3320,3320,3320,200
|
|
20230921,142200,982477150,3325,3325,3325,3325,3052
|
|
20230921,142100,972329250,3335,3330,3335,3330,54
|
|
20230921,142000,972149165,3335,3325,3335,3325,402
|
|
20230921,141900,970812415,3325,3325,3325,3325,30
|
|
20230921,141800,970712665,3315,3325,3325,3315,164
|
|
20230921,141700,970168015,3330,3325,3330,3300,20449
|
|
20230921,141600,902471470,3325,3325,3325,3325,0
|
|
20230921,141500,902471470,3325,3330,3330,3325,233
|
|
20230921,141400,901696475,3335,3335,3335,3335,0
|
|
20230921,141300,901696475,3335,3335,3335,3335,1
|
|
20230921,141200,901693140,3325,3335,3335,3325,75
|
|
20230921,141100,901443225,3340,3340,3340,3340,0
|
|
20230921,141000,901443225,3340,3340,3340,3340,0
|
|
20230921,140900,901443225,3340,3330,3340,3330,184
|
|
20230921,140800,900830405,3330,3330,3330,3330,0
|
|
20230921,140700,900830405,3330,3330,3330,3330,1189
|
|
20230921,140600,896871035,3340,3340,3340,3340,54
|
|
20230921,140500,896690675,3340,3340,3340,3340,0
|
|
20230921,140400,896690675,3340,3340,3340,3340,0
|
|
20230921,140300,896690675,3340,3340,3340,3340,55
|
|
20230921,140200,896506975,3340,3340,3340,3340,0
|
|
20230921,140100,896506975,3340,3340,3340,3340,0
|
|
20230921,140000,896506975,3340,3340,3340,3340,155
|
|
20230921,135900,895989275,3340,3340,3340,3340,300
|
|
20230921,135800,894987275,3340,3340,3340,3340,200
|
|
20230921,135700,894319275,3340,3330,3340,3330,60
|
|
20230921,135600,894118925,3330,3330,3330,3330,61
|
|
20230921,135500,893915795,3340,3340,3340,3340,305
|
|
20230921,135400,892897095,3345,3340,3345,3340,53
|
|
20230921,135300,892719815,3340,3340,3340,3340,537
|
|
20230921,135200,890926235,3345,3345,3345,3345,3
|
|
20230921,135100,890916200,3345,3330,3345,3330,228
|
|
20230921,135000,890156180,3345,3345,3345,3345,0
|
|
20230921,134900,890156180,3345,3345,3345,3320,2825
|
|
20230921,134800,880753530,3345,3345,3345,3340,2915
|
|
20230921,134700,871005195,3345,3345,3345,3345,33
|
|
20230921,134600,870894810,3350,3350,3350,3350,3
|
|
20230921,134500,870884760,3350,3350,3350,3350,81
|
|
20230921,134400,870613410,3350,3350,3350,3350,26
|
|
20230921,134300,870526310,3350,3340,3350,3340,116
|
|
20230921,134200,870138840,3340,3340,3340,3340,52
|
|
20230921,134100,869965160,3340,3340,3340,3340,72
|
|
20230921,134000,869724680,3340,3340,3340,3340,60
|
|
20230921,133900,869524280,3340,3340,3340,3340,1
|
|
20230921,133800,869520940,3350,3350,3350,3350,100
|
|
20230921,133700,869185940,3355,3355,3355,3355,55
|
|
20230921,133600,869001415,3340,3340,3340,3340,0
|
|
20230921,133500,869001415,3340,3340,3340,3340,100
|
|
20230921,133400,868667415,3355,3355,3355,3355,195
|
|
20230921,133300,868013190,3355,3355,3355,3355,100
|
|
20230921,133200,867677690,3355,3355,3355,3355,1600
|
|
20230921,133100,862309690,3355,3355,3355,3355,400
|
|
20230921,133000,860967690,3355,3350,3360,3350,8911
|
|
20230921,132900,831080230,3345,3345,3345,3345,941
|
|
20230921,132800,827932585,3340,3340,3345,3335,2938
|
|
20230921,132700,818113900,3335,3330,3335,3330,3
|
|
20230921,132600,818103900,3340,3340,3340,3340,0
|
|
20230921,132500,818103900,3340,3335,3340,3335,832
|
|
20230921,132400,815329175,3335,3335,3335,3335,0
|
|
20230921,132300,815329175,3335,3335,3335,3335,545
|
|
20230921,132200,813511600,3335,3330,3335,3330,853
|
|
20230921,132100,810668610,3330,3330,3330,3330,5
|
|
20230921,132000,810651960,3330,3325,3330,3325,105
|
|
20230921,131900,810302350,3330,3330,3330,3330,0
|
|
20230921,131800,810302350,3330,3330,3330,3330,16
|
|
20230921,131700,810249070,3330,3330,3330,3330,0
|
|
20230921,131600,810249070,3330,3330,3330,3330,0
|
|
20230921,131500,810249070,3330,3330,3330,3330,747
|
|
20230921,131400,807761560,3330,3330,3330,3330,0
|
|
20230921,131300,807761560,3330,3320,3330,3320,179
|
|
20230921,131200,807166400,3315,3315,3315,3315,435
|
|
20230921,131100,805724375,3315,3310,3315,3310,687
|
|
20230921,131000,803449905,3310,3310,3310,3310,1938
|
|
20230921,130900,797035125,3310,3310,3310,3310,0
|
|
20230921,130800,797035125,3310,3310,3310,3310,310
|
|
20230921,130700,796009025,3310,3310,3310,3310,0
|
|
20230921,130600,796009025,3310,3310,3310,3310,0
|
|
20230921,130500,796009025,3310,3310,3310,3310,524
|
|
20230921,130400,794274585,3310,3310,3310,3310,0
|
|
20230921,130300,794274585,3310,3310,3310,3310,0
|
|
20230921,130200,794274585,3310,3310,3310,3310,74
|
|
20230921,130100,794029645,3310,3310,3310,3305,3280
|
|
20230921,130000,783189125,3305,3305,3305,3305,146
|
|
20230921,125900,782706595,3305,3310,3310,3305,608
|
|
20230921,125800,780697055,3310,3310,3310,3310,500
|
|
20230921,125700,779042055,3310,3305,3310,3305,1347
|
|
20230921,125600,774589945,3310,3305,3310,3305,820
|
|
20230921,125500,771878320,3310,3310,3310,3310,0
|
|
20230921,125400,771878320,3310,3305,3310,3305,300
|
|
20230921,125300,770886565,3305,3300,3305,3300,269
|
|
20230921,125200,769997770,3305,3305,3305,3305,13
|
|
20230921,125100,769954805,3305,3300,3305,3300,2426
|
|
20230921,125000,761948960,3295,3295,3295,3295,0
|
|
20230921,124900,761948960,3295,3295,3295,3295,10
|
|
20230921,124800,761916010,3295,3295,3295,3295,187
|
|
20230921,124700,761299845,3295,3295,3295,3295,15
|
|
20230921,124600,761250420,3290,3285,3290,3285,8696
|
|
20230921,124500,732640865,3290,3290,3290,3290,16
|
|
20230921,124400,732588225,3290,3290,3290,3290,213
|
|
20230921,124300,731887455,3290,3290,3290,3285,1842
|
|
20230921,124200,725827560,3295,3295,3295,3295,202
|
|
20230921,124100,725161970,3295,3295,3295,3295,0
|
|
20230921,124000,725161970,3295,3295,3295,3295,316
|
|
20230921,123900,724120750,3300,3300,3300,3300,0
|
|
20230921,123800,724120750,3300,3290,3300,3290,174
|
|
20230921,123700,723548280,3290,3290,3290,3290,0
|
|
20230921,123600,723548280,3290,3290,3290,3290,50
|
|
20230921,123500,723383780,3300,3300,3300,3300,0
|
|
20230921,123400,723383780,3300,3290,3300,3290,204
|
|
20230921,123300,722712580,3290,3290,3290,3290,0
|
|
20230921,123200,722712580,3290,3290,3300,3290,19
|
|
20230921,123100,722650060,3290,3300,3300,3290,9184
|
|
20230921,123000,692342870,3300,3285,3300,3285,1510
|
|
20230921,122900,687367370,3285,3285,3285,3285,1014
|
|
20230921,122800,684036380,3300,3290,3300,3290,3125
|
|
20230921,122700,673755120,3290,3305,3305,3285,4900
|
|
20230921,122600,657627950,3305,3305,3305,3305,0
|
|
20230921,122500,657627950,3305,3305,3305,3305,0
|
|
20230921,122400,657627950,3305,3290,3305,3290,31
|
|
20230921,122300,657525945,3290,3290,3290,3290,0
|
|
20230921,122200,657525945,3290,3300,3300,3290,4749
|
|
20230921,122100,641886975,3300,3300,3300,3300,173
|
|
20230921,122000,641316075,3300,3310,3310,3300,1700
|
|
20230921,121900,635697360,3310,3310,3310,3310,7831
|
|
20230921,121800,609776750,3310,3315,3315,3310,12
|
|
20230921,121700,609736980,3315,3315,3315,3315,0
|
|
20230921,121600,609736980,3315,3315,3315,3315,0
|
|
20230921,121500,609736980,3315,3315,3315,3315,210
|
|
20230921,121400,609040830,3315,3315,3315,3315,105
|
|
20230921,121300,608692755,3315,3315,3315,3315,499
|
|
20230921,121200,607038570,3315,3315,3315,3315,500
|
|
20230921,121100,605381070,3325,3325,3325,3325,331
|
|
20230921,121000,604280495,3325,3325,3325,3325,3
|
|
20230921,120900,604270520,3315,3315,3315,3315,231
|
|
20230921,120800,603504755,3315,3315,3315,3315,140
|
|
20230921,120700,603040655,3315,3315,3315,3315,376
|
|
20230921,120600,601794215,3315,3315,3315,3315,70
|
|
20230921,120500,601562165,3315,3315,3315,3315,0
|
|
20230921,120400,601562165,3315,3315,3315,3310,1003
|
|
20230921,120300,598242220,3310,3310,3310,3310,2300
|
|
20230921,120200,590629220,3315,3315,3315,3315,585
|
|
20230921,120100,588689945,3315,3315,3315,3315,109
|
|
20230921,120000,588328610,3325,3315,3325,3315,92
|
|
20230921,115900,588023110,3310,3310,3310,3310,2
|
|
20230921,115800,588016490,3315,3315,3315,3315,6420
|
|
20230921,115700,566734190,3310,3310,3310,3310,0
|
|
20230921,115600,566734190,3310,3310,3310,3310,0
|
|
20230921,115500,566734190,3310,3305,3310,3305,284
|
|
20230921,115400,565795020,3305,3310,3330,3305,551
|
|
20230921,115300,563972485,3310,3310,3310,3310,1
|
|
20230921,115200,563969175,3305,3305,3305,3305,418
|
|
20230921,115100,562587685,3305,3305,3305,3305,3
|
|
20230921,115000,562577770,3305,3295,3305,3295,602
|
|
20230921,114900,560594170,3305,3305,3305,3295,2953
|
|
20230921,114800,550857325,3300,3310,3310,3300,2003
|
|
20230921,114700,544246170,3305,3305,3305,3300,4574
|
|
20230921,114600,529146760,3305,3305,3305,3305,1599
|
|
20230921,114500,523862065,3310,3310,3310,3305,419
|
|
20230921,114400,522477160,3310,3310,3310,3305,4931
|
|
20230921,114300,506166585,3330,3320,3330,3310,267
|
|
20230921,114200,505282575,3320,3315,3320,3315,213
|
|
20230921,114100,504576465,3315,3320,3320,3315,711
|
|
20230921,114000,502217990,3330,3330,3330,3315,305
|
|
20230921,113900,501206840,3315,3330,3330,3315,1120
|
|
20230921,113800,497492240,3320,3320,3320,3320,322
|
|
20230921,113700,496423200,3330,3330,3330,3330,0
|
|
20230921,113600,496423200,3330,3330,3330,3330,1
|
|
20230921,113500,496419870,3330,3330,3330,3330,0
|
|
20230921,113400,496419870,3330,3315,3330,3315,1002
|
|
20230921,113300,493098210,3330,3330,3330,3330,9
|
|
20230921,113200,493068240,3315,3315,3315,3315,0
|
|
20230921,113100,493068240,3315,3330,3330,3315,2183
|
|
20230921,113000,485831445,3330,3330,3330,3330,54
|
|
20230921,112900,485651625,3330,3330,3330,3330,12
|
|
20230921,112800,485611665,3330,3330,3330,3320,5936
|
|
20230921,112700,465881770,3330,3330,3330,3330,500
|
|
20230921,112600,464216770,3325,3325,3325,3325,1
|
|
20230921,112500,464213445,3330,3330,3330,3330,601
|
|
20230921,112400,462212115,3340,3340,3340,3340,0
|
|
20230921,112300,462212115,3340,3330,3340,3325,1002
|
|
20230921,112200,458880285,3340,3340,3340,3340,0
|
|
20230921,112100,458880285,3340,3340,3340,3325,9256
|
|
20230921,112000,428091135,3340,3340,3340,3340,0
|
|
20230921,111900,428091135,3340,3340,3340,3340,0
|
|
20230921,111800,428091135,3340,3340,3340,3340,0
|
|
20230921,111700,428091135,3340,3340,3340,3340,299
|
|
20230921,111600,427092475,3330,3330,3330,3330,0
|
|
20230921,111500,427092475,3330,3330,3330,3330,301
|
|
20230921,111400,426090145,3340,3340,3340,3340,0
|
|
20230921,111300,426090145,3340,3340,3340,3340,0
|
|
20230921,111200,426090145,3340,3340,3340,3340,4
|
|
20230921,111100,426076785,3340,3340,3340,3340,5
|
|
20230921,111000,426060085,3325,3325,3325,3325,0
|
|
20230921,110900,426060085,3325,3325,3325,3325,0
|
|
20230921,110800,426060085,3325,3325,3325,3325,1161
|
|
20230921,110700,422199760,3325,3330,3330,3325,3000
|
|
20230921,110600,412218055,3330,3330,3330,3330,285
|
|
20230921,110500,411269005,3330,3335,3335,3330,3228
|
|
20230921,110400,400516125,3335,3345,3345,3335,1006
|
|
20230921,110300,397161055,3345,3340,3345,3340,200
|
|
20230921,110200,396492800,3340,3340,3340,3340,299
|
|
20230921,110100,395494140,3340,3340,3340,3340,61
|
|
20230921,110000,395290400,3340,3340,3340,3340,0
|
|
20230921,105900,395290400,3340,3340,3340,3340,0
|
|
20230921,105800,395290400,3340,3335,3340,3335,235
|
|
20230921,105700,394506670,3335,3335,3335,3335,2176
|
|
20230921,105600,387249710,3335,3335,3335,3330,925
|
|
20230921,105500,384165815,3335,3335,3335,3335,209
|
|
20230921,105400,383468800,3335,3335,3335,3335,406
|
|
20230921,105300,382114790,3335,3335,3335,3335,385
|
|
20230921,105200,380830815,3340,3340,3340,3340,0
|
|
20230921,105100,380830815,3340,3340,3340,3340,0
|
|
20230921,105000,380830815,3340,3340,3340,3340,6
|
|
20230921,104900,380810775,3330,3330,3330,3330,0
|
|
20230921,104800,380810775,3330,3330,3330,3330,175
|
|
20230921,104700,380228025,3330,3330,3330,3330,0
|
|
20230921,104600,380228025,3330,3330,3330,3330,1001
|
|
20230921,104500,376894695,3345,3345,3345,3345,0
|
|
20230921,104400,376894695,3345,3345,3345,3345,0
|
|
20230921,104300,376894695,3345,3340,3345,3335,1772
|
|
20230921,104200,370983500,3340,3340,3340,3340,0
|
|
20230921,104100,370983500,3340,3340,3340,3340,0
|
|
20230921,104000,370983500,3340,3340,3340,3340,0
|
|
20230921,103900,370983500,3340,3340,3340,3340,0
|
|
20230921,103800,370983500,3340,3330,3340,3330,1256
|
|
20230921,103700,366800990,3330,3325,3335,3325,1029
|
|
20230921,103600,363372740,3335,3335,3335,3335,30
|
|
20230921,103500,363272690,3335,3325,3335,3325,328
|
|
20230921,103400,362180560,3325,3325,3325,3325,0
|
|
20230921,103300,362180560,3325,3325,3325,3325,32
|
|
20230921,103200,362074160,3320,3320,3320,3310,2467
|
|
20230921,103100,353887640,3320,3320,3320,3320,50
|
|
20230921,103000,353721640,3320,3315,3320,3315,762
|
|
20230921,102900,351195355,3310,3310,3315,3310,2139
|
|
20230921,102800,344105345,3310,3295,3310,3295,1340
|
|
20230921,102700,339674745,3290,3290,3290,3290,0
|
|
20230921,102600,339674745,3290,3305,3305,3285,4855
|
|
20230921,102500,323655755,3305,3330,3330,3305,13617
|
|
20230921,102400,278379890,3335,3340,3340,3335,1117
|
|
20230921,102300,274654690,3340,3340,3340,3340,0
|
|
20230921,102200,274654690,3340,3340,3340,3340,200
|
|
20230921,102100,273986690,3340,3340,3340,3340,16
|
|
20230921,102000,273933250,3340,3345,3345,3335,4736
|
|
20230921,101900,258133375,3350,3340,3350,3340,3
|
|
20230921,101800,258123335,3350,3350,3350,3350,13
|
|
20230921,101700,258079785,3355,3355,3355,3355,0
|
|
20230921,101600,258079785,3355,3355,3355,3355,3
|
|
20230921,101500,258069720,3335,3360,3360,3335,3786
|
|
20230921,101400,245407365,3360,3360,3360,3360,410
|
|
20230921,101300,244029765,3360,3355,3360,3355,3126
|
|
20230921,101200,233542025,3355,3360,3360,3355,1077
|
|
20230921,101100,229923640,3355,3360,3360,3355,345
|
|
20230921,101000,228766030,3360,3360,3360,3360,89
|
|
20230921,100900,228466990,3355,3355,3355,3355,167
|
|
20230921,100800,227906705,3355,3355,3355,3355,1921
|
|
20230921,100700,221461750,3360,3360,3360,3360,300
|
|
20230921,100600,220453750,3360,3355,3360,3355,204
|
|
20230921,100500,219769305,3350,3350,3355,3350,1046
|
|
20230921,100400,216265195,3350,3350,3355,3350,408
|
|
20230921,100300,214898250,3350,3350,3350,3350,669
|
|
20230921,100200,212657100,3350,3360,3360,3350,4924
|
|
20230921,100100,196138990,3360,3360,3360,3360,0
|
|
20230921,100000,196138990,3360,3365,3365,3360,200
|
|
20230921,095900,195466490,3365,3360,3365,3360,207
|
|
20230921,095800,194770935,3360,3360,3360,3360,139
|
|
20230921,095700,194303895,3370,3370,3370,3370,45
|
|
20230921,095600,194152245,3365,3365,3365,3365,100
|
|
20230921,095500,193815745,3365,3365,3365,3365,1265
|
|
20230921,095400,189559020,3365,3365,3365,3365,0
|
|
20230921,095300,189559020,3365,3365,3365,3365,90
|
|
20230921,095200,189256170,3365,3365,3365,3365,0
|
|
20230921,095100,189256170,3365,3365,3365,3365,509
|
|
20230921,095000,187543385,3370,3370,3370,3370,0
|
|
20230921,094900,187543385,3370,3375,3375,3370,147
|
|
20230921,094800,187047750,3375,3375,3375,3375,1
|
|
20230921,094700,187044375,3355,3355,3355,3355,450
|
|
20230921,094600,185534625,3355,3360,3360,3355,1858
|
|
20230921,094500,179292580,3355,3355,3355,3355,173
|
|
20230921,094400,178712165,3355,3355,3355,3355,2000
|
|
20230921,094300,172002165,3370,3355,3380,3355,1625
|
|
20230921,094200,166517790,3355,3365,3385,3355,4021
|
|
20230921,094100,153006185,3365,3365,3365,3365,1385
|
|
20230921,094000,148345660,3365,3365,3365,3365,2324
|
|
20230921,093900,140525400,3365,3370,3370,3365,74
|
|
20230921,093800,140276385,3365,3365,3375,3365,2937
|
|
20230921,093700,130373380,3365,3370,3380,3360,5953
|
|
20230921,093600,110317585,3380,3380,3380,3380,2
|
|
20230921,093500,110310825,3375,3385,3385,3375,4562
|
|
20230921,093400,94893605,3400,3400,3400,3400,517
|
|
20230921,093300,93135805,3400,3400,3400,3400,0
|
|
20230921,093200,93135805,3400,3400,3400,3400,12
|
|
20230921,093100,93095005,3400,3385,3400,3385,184
|
|
20230921,093000,92472150,3385,3395,3395,3385,3928
|
|
20230921,092900,79156530,3395,3405,3405,3395,2678
|
|
20230921,092800,70063005,3405,3405,3405,3405,5
|
|
20230921,092700,70045980,3400,3400,3400,3400,601
|
|
20230921,092600,68002580,3410,3410,3410,3410,0
|
|
20230921,092500,68002580,3410,3410,3410,3410,0
|
|
20230921,092400,68002580,3410,3405,3410,3405,480
|
|
20230921,092300,66365910,3400,3400,3400,3400,65
|
|
20230921,092200,66144910,3410,3410,3410,3410,0
|
|
20230921,092100,66144910,3410,3410,3410,3410,712
|
|
20230921,092000,63716990,3410,3400,3410,3400,325
|
|
20230921,091900,62609060,3405,3415,3415,3405,1004
|
|
20230921,091800,59190425,3420,3400,3425,3400,3250
|
|
20230921,091700,48137385,3395,3385,3395,3385,1736
|
|
20230921,091600,42251530,3385,3385,3385,3385,29
|
|
20230921,091500,42153365,3385,3390,3390,3385,36
|
|
20230921,091400,42031480,3390,3390,3390,3390,47
|
|
20230921,091300,41872150,3380,3380,3380,3380,290
|
|
20230921,091200,40891950,3385,3385,3385,3385,860
|
|
20230921,091100,37980850,3390,3390,3390,3390,13
|
|
20230921,091000,37936780,3395,3395,3395,3390,69
|
|
20230921,090900,37702625,3400,3400,3400,3400,200
|
|
20230921,090800,37022625,3400,3400,3400,3400,2
|
|
20230921,090700,37015825,3395,3385,3395,3370,901
|
|
20230921,090600,33966445,3370,3385,3385,3370,582
|
|
20230921,090500,32004895,3365,3380,3380,3365,6029
|
|
20230921,090400,11709175,3380,3380,3380,3380,98
|
|
20230921,090300,11377935,3380,3380,3380,3380,87
|
|
20230921,090200,11083875,3400,3380,3400,3380,464
|
|
20230921,090100,9510635,3375,3390,3390,3375,1140
|
|
20230921,090000,5660330,3390,3385,3390,3380,1671
|