668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200500,656067170,7770,7770,7770,7770,1612
|
|
20230905,200400,656067170,7770,7770,7770,7770,0
|
|
20230905,200300,656067170,7770,7770,7770,7770,0
|
|
20230905,200200,656067170,7770,7770,7770,7770,0
|
|
20230905,200100,656067170,7770,7770,7770,7770,0
|
|
20230905,200000,656067170,7770,7770,7770,7770,0
|
|
20230905,195900,656067170,7770,7770,7770,7770,0
|
|
20230905,195800,656067170,7770,7770,7770,7770,0
|
|
20230905,195700,656067170,7770,7770,7770,7770,0
|
|
20230905,195600,656067170,7770,7770,7770,7770,0
|
|
20230905,195500,656067170,7770,7770,7770,7770,0
|
|
20230905,195400,656067170,7770,7770,7770,7770,0
|
|
20230905,195300,656067170,7770,7770,7770,7770,0
|
|
20230905,195200,656067170,7770,7770,7770,7770,0
|
|
20230905,195100,656067170,7770,7770,7770,7770,0
|
|
20230905,195000,656067170,7770,7770,7770,7770,0
|
|
20230905,194900,656067170,7770,7770,7770,7770,0
|
|
20230905,194800,656067170,7770,7770,7770,7770,0
|
|
20230905,194700,656067170,7770,7770,7770,7770,0
|
|
20230905,194600,656067170,7770,7770,7770,7770,0
|
|
20230905,194500,656067170,7770,7770,7770,7770,0
|
|
20230905,194400,656067170,7770,7770,7770,7770,0
|
|
20230905,194300,656067170,7770,7770,7770,7770,0
|
|
20230905,194200,656067170,7770,7770,7770,7770,0
|
|
20230905,194100,656067170,7770,7770,7770,7770,0
|
|
20230905,194000,656067170,7770,7770,7770,7770,0
|
|
20230905,193900,656067170,7770,7770,7770,7770,0
|
|
20230905,193800,656067170,7770,7770,7770,7770,0
|
|
20230905,193700,656067170,7770,7770,7770,7770,0
|
|
20230905,193600,656067170,7770,7770,7770,7770,0
|
|
20230905,193500,656067170,7770,7770,7770,7770,1612
|
|
20230905,193400,656067170,7770,7770,7770,7770,0
|
|
20230905,193300,656067170,7770,7770,7770,7770,0
|
|
20230905,193200,656067170,7770,7770,7770,7770,0
|
|
20230905,193100,656067170,7770,7770,7770,7770,0
|
|
20230905,193000,656067170,7770,7770,7770,7770,0
|
|
20230905,192900,656067170,7770,7770,7770,7770,0
|
|
20230905,192800,656067170,7770,7770,7770,7770,0
|
|
20230905,192700,656067170,7770,7770,7770,7770,0
|
|
20230905,192600,656067170,7770,7770,7770,7770,0
|
|
20230905,192500,656067170,7770,7770,7770,7770,0
|
|
20230905,192400,656067170,7770,7770,7770,7770,0
|
|
20230905,192300,656067170,7770,7770,7770,7770,0
|
|
20230905,192200,656067170,7770,7770,7770,7770,0
|
|
20230905,192100,656067170,7770,7770,7770,7770,0
|
|
20230905,192000,656067170,7770,7770,7770,7770,0
|
|
20230905,191900,656067170,7770,7770,7770,7770,0
|
|
20230905,191800,656067170,7770,7770,7770,7770,0
|
|
20230905,191700,656067170,7770,7770,7770,7770,0
|
|
20230905,191600,656067170,7770,7770,7770,7770,0
|
|
20230905,191500,656067170,7770,7770,7770,7770,0
|
|
20230905,191400,656067170,7770,7770,7770,7770,0
|
|
20230905,191300,656067170,7770,7770,7770,7770,0
|
|
20230905,191200,656067170,7770,7770,7770,7770,0
|
|
20230905,191100,656067170,7770,7770,7770,7770,0
|
|
20230905,191000,656067170,7770,7770,7770,7770,0
|
|
20230905,190900,656067170,7770,7770,7770,7770,0
|
|
20230905,190800,656067170,7770,7770,7770,7770,0
|
|
20230905,190700,656067170,7770,7770,7770,7770,0
|
|
20230905,190600,656067170,7770,7770,7770,7770,0
|
|
20230905,190500,656067170,7770,7770,7770,7770,1612
|
|
20230905,190400,656067170,7770,7770,7770,7770,0
|
|
20230905,190300,656067170,7770,7770,7770,7770,0
|
|
20230905,190200,656067170,7770,7770,7770,7770,0
|
|
20230905,190100,656067170,7770,7770,7770,7770,0
|
|
20230905,190000,656067170,7770,7770,7770,7770,0
|
|
20230905,185900,656067170,7770,7770,7770,7770,0
|
|
20230905,185800,656067170,7770,7770,7770,7770,0
|
|
20230905,185700,656067170,7770,7770,7770,7770,0
|
|
20230905,185600,656067170,7770,7770,7770,7770,0
|
|
20230905,185500,656067170,7770,7770,7770,7770,0
|
|
20230905,185400,656067170,7770,7770,7770,7770,0
|
|
20230905,185300,656067170,7770,7770,7770,7770,0
|
|
20230905,185200,656067170,7770,7770,7770,7770,0
|
|
20230905,185100,656067170,7770,7770,7770,7770,0
|
|
20230905,185000,656067170,7770,7770,7770,7770,0
|
|
20230905,184900,656067170,7770,7770,7770,7770,0
|
|
20230905,184800,656067170,7770,7770,7770,7770,0
|
|
20230905,184700,656067170,7770,7770,7770,7770,0
|
|
20230905,184600,656067170,7770,7770,7770,7770,0
|
|
20230905,184500,656067170,7770,7770,7770,7770,0
|
|
20230905,184400,656067170,7770,7770,7770,7770,0
|
|
20230905,184300,656067170,7770,7770,7770,7770,0
|
|
20230905,184200,656067170,7770,7770,7770,7770,0
|
|
20230905,184100,656067170,7770,7770,7770,7770,0
|
|
20230905,184000,656067170,7770,7770,7770,7770,0
|
|
20230905,183900,656067170,7770,7770,7770,7770,0
|
|
20230905,183800,656067170,7770,7770,7770,7770,0
|
|
20230905,183700,656067170,7770,7770,7770,7770,0
|
|
20230905,183600,656067170,7770,7770,7770,7770,0
|
|
20230905,183500,656067170,7770,7770,7770,7770,1612
|
|
20230905,183400,656067170,7770,7770,7770,7770,0
|
|
20230905,183300,656067170,7770,7770,7770,7770,0
|
|
20230905,183200,656067170,7770,7770,7770,7770,0
|
|
20230905,183100,656067170,7770,7770,7770,7770,0
|
|
20230905,183000,656067170,7770,7770,7770,7770,0
|
|
20230905,182900,656067170,7770,7770,7770,7770,0
|
|
20230905,182800,656067170,7770,7770,7770,7770,0
|
|
20230905,182700,656067170,7770,7770,7770,7770,0
|
|
20230905,182600,656067170,7770,7770,7770,7770,0
|
|
20230905,182500,656067170,7770,7770,7770,7770,0
|
|
20230905,182400,656067170,7770,7770,7770,7770,0
|
|
20230905,182300,656067170,7770,7770,7770,7770,0
|
|
20230905,182200,656067170,7770,7770,7770,7770,0
|
|
20230905,182100,656067170,7770,7770,7770,7770,0
|
|
20230905,182000,656067170,7770,7770,7770,7770,0
|
|
20230905,181900,656067170,7770,7770,7770,7770,0
|
|
20230905,181800,656067170,7770,7770,7770,7770,0
|
|
20230905,181700,656067170,7770,7770,7770,7770,0
|
|
20230905,181600,656067170,7770,7770,7770,7770,0
|
|
20230905,181500,656067170,7770,7770,7770,7770,0
|
|
20230905,181400,656067170,7770,7770,7770,7770,0
|
|
20230905,181300,656067170,7770,7770,7770,7770,0
|
|
20230905,181200,656067170,7770,7770,7770,7770,0
|
|
20230905,181100,656067170,7770,7770,7770,7770,0
|
|
20230905,181000,656067170,7770,7770,7770,7770,0
|
|
20230905,180900,656067170,7770,7770,7770,7770,0
|
|
20230905,180800,656067170,7770,7770,7770,7770,0
|
|
20230905,180700,656067170,7770,7770,7770,7770,0
|
|
20230905,180600,656067170,7770,7770,7770,7770,0
|
|
20230905,180500,656067170,7770,7770,7770,7770,1612
|
|
20230905,180400,656067170,7770,7770,7770,7770,0
|
|
20230905,180300,656067170,7770,7770,7770,7770,0
|
|
20230905,180200,656067170,7770,7770,7770,7770,0
|
|
20230905,180100,656067170,7770,7770,7770,7770,0
|
|
20230905,180000,656067170,7770,7770,7770,7770,0
|
|
20230905,175900,656067170,7770,7770,7770,7770,0
|
|
20230905,175800,656067170,7770,7770,7770,7770,0
|
|
20230905,175700,656067170,7770,7770,7770,7770,0
|
|
20230905,175600,656067170,7770,7770,7770,7770,0
|
|
20230905,175500,656067170,7770,7770,7770,7770,0
|
|
20230905,175400,656067170,7770,7770,7770,7770,0
|
|
20230905,175300,656067170,7770,7770,7770,7770,0
|
|
20230905,175200,656067170,7770,7770,7770,7770,0
|
|
20230905,175100,656067170,7770,7770,7770,7770,0
|
|
20230905,175000,656067170,7770,7770,7770,7770,0
|
|
20230905,174900,656067170,7770,7770,7770,7770,0
|
|
20230905,174800,656067170,7770,7770,7770,7770,0
|
|
20230905,174700,656067170,7770,7770,7770,7770,0
|
|
20230905,174600,656067170,7770,7770,7770,7770,0
|
|
20230905,174500,656067170,7770,7770,7770,7770,0
|
|
20230905,174400,656067170,7770,7770,7770,7770,0
|
|
20230905,174300,656067170,7770,7770,7770,7770,0
|
|
20230905,174200,656067170,7770,7770,7770,7770,0
|
|
20230905,174100,656067170,7770,7770,7770,7770,0
|
|
20230905,174000,656067170,7770,7770,7770,7770,0
|
|
20230905,173900,656067170,7770,7770,7770,7770,0
|
|
20230905,173800,656067170,7770,7770,7770,7770,0
|
|
20230905,173700,656067170,7770,7770,7770,7770,0
|
|
20230905,173600,656067170,7770,7770,7770,7770,0
|
|
20230905,173500,656067170,7770,7770,7770,7770,1612
|
|
20230905,173400,656067170,7770,7770,7770,7770,0
|
|
20230905,173300,656067170,7770,7770,7770,7770,0
|
|
20230905,173200,656067170,7770,7770,7770,7770,0
|
|
20230905,173100,656067170,7770,7770,7770,7770,0
|
|
20230905,173000,656067170,7770,7770,7770,7770,0
|
|
20230905,172900,656067170,7770,7770,7770,7770,0
|
|
20230905,172800,656067170,7770,7770,7770,7770,0
|
|
20230905,172700,656067170,7770,7770,7770,7770,0
|
|
20230905,172600,656067170,7770,7770,7770,7770,0
|
|
20230905,172500,656067170,7770,7770,7770,7770,0
|
|
20230905,172400,656067170,7770,7770,7770,7770,0
|
|
20230905,172300,656067170,7770,7770,7770,7770,0
|
|
20230905,172200,656067170,7770,7770,7770,7770,0
|
|
20230905,172100,656067170,7770,7770,7770,7770,0
|
|
20230905,172000,656067170,7770,7770,7770,7770,0
|
|
20230905,171900,656067170,7770,7770,7770,7770,0
|
|
20230905,171800,656067170,7770,7770,7770,7770,0
|
|
20230905,171700,656067170,7770,7770,7770,7770,0
|
|
20230905,171600,656067170,7770,7770,7770,7770,0
|
|
20230905,171500,656067170,7770,7770,7770,7770,0
|
|
20230905,171400,656067170,7770,7770,7770,7770,0
|
|
20230905,171300,656067170,7770,7770,7770,7770,0
|
|
20230905,171200,656067170,7770,7770,7770,7770,0
|
|
20230905,171100,656067170,7770,7770,7770,7770,0
|
|
20230905,171000,656067170,7770,7770,7770,7770,0
|
|
20230905,170900,656067170,7770,7770,7770,7770,0
|
|
20230905,170800,656067170,7770,7770,7770,7770,0
|
|
20230905,170700,656067170,7770,7770,7770,7770,0
|
|
20230905,170600,656067170,7770,7770,7770,7770,0
|
|
20230905,170500,656067170,7770,7770,7770,7770,1612
|
|
20230905,170400,656067170,7770,7770,7770,7770,0
|
|
20230905,170300,656067170,7770,7770,7770,7770,0
|
|
20230905,170200,656067170,7770,7770,7770,7770,0
|
|
20230905,170100,656067170,7770,7770,7770,7770,0
|
|
20230905,170000,656067170,7770,7770,7770,7770,0
|
|
20230905,165900,656067170,7770,7770,7770,7770,0
|
|
20230905,165800,656067170,7770,7770,7770,7770,0
|
|
20230905,165700,656067170,7770,7770,7770,7770,0
|
|
20230905,165600,656067170,7770,7770,7770,7770,0
|
|
20230905,165500,656067170,7770,7770,7770,7770,0
|
|
20230905,165400,656067170,7770,7770,7770,7770,0
|
|
20230905,165300,656067170,7770,7770,7770,7770,0
|
|
20230905,165200,656067170,7770,7770,7770,7770,0
|
|
20230905,165100,656067170,7770,7770,7770,7770,0
|
|
20230905,165000,656067170,7770,7770,7770,7770,0
|
|
20230905,164900,656067170,7770,7770,7770,7770,0
|
|
20230905,164800,656067170,7770,7770,7770,7770,0
|
|
20230905,164700,656067170,7770,7770,7770,7770,0
|
|
20230905,164600,656067170,7770,7770,7770,7770,0
|
|
20230905,164500,656067170,7770,7770,7770,7770,0
|
|
20230905,164400,656067170,7770,7770,7770,7770,0
|
|
20230905,164300,656067170,7770,7770,7770,7770,0
|
|
20230905,164200,656067170,7770,7770,7770,7770,0
|
|
20230905,164100,656067170,7770,7770,7770,7770,0
|
|
20230905,164000,656067170,7770,7770,7770,7770,0
|
|
20230905,163900,656067170,7770,7770,7770,7770,0
|
|
20230905,163800,656067170,7770,7770,7770,7770,0
|
|
20230905,163700,656067170,7770,7770,7770,7770,0
|
|
20230905,163600,656067170,7770,7770,7770,7770,0
|
|
20230905,163500,656067170,7770,7770,7770,7770,1612
|
|
20230905,163400,656067170,7770,7770,7770,7770,0
|
|
20230905,163300,656067170,7770,7770,7770,7770,0
|
|
20230905,163200,656067170,7770,7770,7770,7770,0
|
|
20230905,163100,656067170,7770,7770,7770,7770,0
|
|
20230905,163000,656067170,7770,7770,7770,7770,0
|
|
20230905,162900,656067170,7770,7770,7770,7770,0
|
|
20230905,162800,656067170,7770,7770,7770,7770,0
|
|
20230905,162700,656067170,7770,7770,7770,7770,0
|
|
20230905,162600,656067170,7770,7770,7770,7770,0
|
|
20230905,162500,656067170,7770,7770,7770,7770,0
|
|
20230905,162400,656067170,7770,7770,7770,7770,0
|
|
20230905,162300,656067170,7770,7770,7770,7770,0
|
|
20230905,162200,656067170,7770,7770,7770,7770,0
|
|
20230905,162100,656067170,7770,7770,7770,7770,0
|
|
20230905,162000,656067170,7770,7770,7770,7770,0
|
|
20230905,161900,656067170,7770,7770,7770,7770,0
|
|
20230905,161800,656067170,7770,7770,7770,7770,0
|
|
20230905,161700,656067170,7770,7770,7770,7770,0
|
|
20230905,161600,656067170,7770,7770,7770,7770,0
|
|
20230905,161500,656067170,7770,7770,7770,7770,0
|
|
20230905,161400,656067170,7770,7770,7770,7770,0
|
|
20230905,161300,656067170,7770,7770,7770,7770,0
|
|
20230905,161200,656067170,7770,7770,7770,7770,0
|
|
20230905,161100,656067170,7770,7770,7770,7770,0
|
|
20230905,161000,656067170,7770,7770,7770,7770,0
|
|
20230905,160900,656067170,7770,7770,7770,7770,0
|
|
20230905,160800,656067170,7770,7770,7770,7770,0
|
|
20230905,160700,656067170,7770,7770,7770,7770,0
|
|
20230905,160600,656067170,7770,7770,7770,7770,0
|
|
20230905,160500,656067170,7770,7770,7770,7770,1612
|
|
20230905,160400,656067170,7770,7770,7770,7770,0
|
|
20230905,160300,656067170,7770,7770,7770,7770,0
|
|
20230905,160200,656067170,7770,7770,7770,7770,0
|
|
20230905,160100,656067170,7770,7770,7770,7770,0
|
|
20230905,160000,656067170,7770,7770,7770,7770,0
|
|
20230905,155900,656067170,7770,7770,7770,7770,0
|
|
20230905,155800,656067170,7770,7770,7770,7770,0
|
|
20230905,155700,656067170,7770,7770,7770,7770,0
|
|
20230905,155600,656067170,7770,7770,7770,7770,0
|
|
20230905,155500,656067170,7770,7770,7770,7770,0
|
|
20230905,155400,656067170,7770,7770,7770,7770,0
|
|
20230905,155300,656067170,7770,7770,7770,7770,0
|
|
20230905,155200,656067170,7770,7770,7770,7770,0
|
|
20230905,155100,656067170,7770,7770,7770,7770,0
|
|
20230905,155000,656067170,7770,7770,7770,7770,0
|
|
20230905,154900,656067170,7770,7770,7770,7770,0
|
|
20230905,154800,656067170,7770,7770,7770,7770,0
|
|
20230905,154700,656067170,7770,7770,7770,7770,0
|
|
20230905,154600,656067170,7770,7770,7770,7770,0
|
|
20230905,154500,656067170,7770,7770,7770,7770,0
|
|
20230905,154400,656067170,7770,7770,7770,7770,0
|
|
20230905,154300,656067170,7770,7770,7770,7770,0
|
|
20230905,154200,656067170,7770,7770,7770,7770,0
|
|
20230905,154100,656067170,7770,7770,7770,7770,0
|
|
20230905,154000,656067170,7770,7770,7770,7770,0
|
|
20230905,153900,656067170,7770,7770,7770,7770,0
|
|
20230905,153800,656067170,7770,7770,7770,7770,0
|
|
20230905,153700,656067170,7770,7770,7770,7770,0
|
|
20230905,153600,656067170,7770,7770,7770,7770,0
|
|
20230905,153500,656067170,7770,7770,7770,7770,1612
|
|
20230905,153400,656067170,7770,7770,7770,7770,0
|
|
20230905,153300,656067170,7770,7770,7770,7770,0
|
|
20230905,153200,656067170,7770,7770,7770,7770,0
|
|
20230905,153100,656067170,7770,7770,7770,7770,0
|
|
20230905,153000,656067170,7770,7770,7770,7770,1612
|
|
20230905,152900,643541930,7770,7770,7770,7770,0
|
|
20230905,152800,643541930,7770,7770,7770,7770,0
|
|
20230905,152700,643541930,7770,7770,7770,7770,0
|
|
20230905,152600,643541930,7770,7770,7770,7770,0
|
|
20230905,152500,643541930,7770,7770,7770,7770,0
|
|
20230905,152400,643541930,7770,7770,7770,7770,0
|
|
20230905,152300,643541930,7770,7770,7770,7770,0
|
|
20230905,152200,643541930,7770,7770,7770,7770,0
|
|
20230905,152100,643541930,7770,7770,7770,7770,0
|
|
20230905,152000,643541930,7770,7770,7770,7770,0
|
|
20230905,151900,643541930,7770,7780,7790,7770,2486
|
|
20230905,151800,624200650,7780,7780,7780,7780,1280
|
|
20230905,151700,614242250,7790,7790,7790,7790,41
|
|
20230905,151600,613922860,7790,7790,7790,7790,1
|
|
20230905,151500,613915070,7790,7780,7790,7780,89
|
|
20230905,151400,613222340,7790,7790,7790,7790,46
|
|
20230905,151300,612864000,7790,7790,7790,7790,30
|
|
20230905,151200,612630300,7780,7780,7790,7780,476
|
|
20230905,151100,608926570,7790,7800,7800,7790,43
|
|
20230905,151000,608591300,7790,7790,7790,7790,3
|
|
20230905,150900,608567930,7790,7790,7790,7790,30
|
|
20230905,150800,608334230,7790,7790,7790,7790,110
|
|
20230905,150700,607477330,7790,7790,7790,7790,46
|
|
20230905,150600,607118990,7790,7790,7790,7790,31
|
|
20230905,150500,606877500,7790,7790,7790,7790,45
|
|
20230905,150400,606526950,7780,7780,7780,7780,0
|
|
20230905,150300,606526950,7780,7790,7790,7780,747
|
|
20230905,150200,600715090,7790,7810,7810,7790,894
|
|
20230905,150100,593742010,7810,7790,7810,7790,514
|
|
20230905,150000,589732650,7790,7790,7790,7790,188
|
|
20230905,145900,588268130,7790,7790,7790,7790,40
|
|
20230905,145800,587956530,7790,7790,7790,7790,45
|
|
20230905,145700,587605980,7790,7790,7790,7790,3
|
|
20230905,145600,587582610,7790,7790,7800,7790,92
|
|
20230905,145500,586865630,7790,7790,7790,7780,436
|
|
20230905,145400,583473190,7790,7790,7790,7790,25
|
|
20230905,145300,583278440,7790,7790,7790,7790,45
|
|
20230905,145200,582927890,7790,7790,7790,7790,30
|
|
20230905,145100,582694190,7790,7790,7790,7790,15
|
|
20230905,145000,582577340,7790,7790,7790,7790,30
|
|
20230905,144900,582343640,7790,7790,7790,7790,45
|
|
20230905,144800,581993090,7780,7790,7790,7780,63
|
|
20230905,144700,581502370,7790,7790,7790,7780,124
|
|
20230905,144600,580537130,7800,7800,7800,7800,45
|
|
20230905,144500,580186130,7800,7800,7800,7800,30
|
|
20230905,144400,579952130,7800,7800,7800,7800,15
|
|
20230905,144300,579835130,7790,7790,7800,7790,45
|
|
20230905,144200,579484280,7790,7790,7790,7790,50
|
|
20230905,144100,579094780,7790,7790,7790,7790,45
|
|
20230905,144000,578744230,7790,7790,7790,7790,37
|
|
20230905,143900,578456000,7780,7770,7780,7770,326
|
|
20230905,143800,575921500,7780,7780,7780,7780,150
|
|
20230905,143700,574754500,7790,7790,7800,7780,478
|
|
20230905,143600,571034740,7780,7790,7790,7780,513
|
|
20230905,143500,567043300,7800,7790,7800,7790,83
|
|
20230905,143400,566396430,7800,7790,7800,7790,89
|
|
20230905,143300,565702670,7800,7790,7800,7790,77
|
|
20230905,143200,565102540,7800,7800,7800,7790,93
|
|
20230905,143100,564377620,7780,7790,7790,7780,63
|
|
20230905,143000,563887180,7810,7790,7810,7780,393
|
|
20230905,142900,560823520,7800,7790,7800,7790,330
|
|
20230905,142800,558252520,7800,7800,7800,7800,31
|
|
20230905,142700,558010720,7800,7800,7800,7790,47
|
|
20230905,142600,557644130,7790,7810,7810,7790,138
|
|
20230905,142500,556567950,7810,7810,7810,7810,15
|
|
20230905,142400,556450800,7810,7810,7810,7810,30
|
|
20230905,142300,556216500,7800,7810,7810,7800,97
|
|
20230905,142200,555459450,7810,7810,7810,7810,30
|
|
20230905,142100,555225150,7810,7810,7810,7810,30
|
|
20230905,142000,554990850,7810,7810,7810,7800,130
|
|
20230905,141900,553976380,7810,7810,7810,7810,31
|
|
20230905,141800,553734270,7810,7810,7810,7810,15
|
|
20230905,141700,553617120,7790,7790,7790,7790,53
|
|
20230905,141600,553204250,7800,7800,7800,7800,45
|
|
20230905,141500,552853250,7800,7800,7800,7800,34
|
|
20230905,141400,552588050,7800,7810,7810,7800,32
|
|
20230905,141300,552338150,7810,7810,7810,7810,46
|
|
20230905,141200,551978890,7800,7800,7800,7800,0
|
|
20230905,141100,551978890,7800,7810,7810,7800,68
|
|
20230905,141000,551448340,7800,7790,7800,7790,14
|
|
20230905,140900,551339200,7800,7800,7800,7800,45
|
|
20230905,140800,550988200,7790,7800,7800,7790,83
|
|
20230905,140700,550341330,7790,7800,7800,7790,32
|
|
20230905,140600,550091740,7810,7800,7810,7800,45
|
|
20230905,140500,549740590,7800,7800,7800,7790,652
|
|
20230905,140400,544655510,7810,7810,7810,7810,16
|
|
20230905,140300,544530550,7800,7800,7810,7800,190
|
|
20230905,140200,543047060,7800,7800,7810,7800,1324
|
|
20230905,140100,532719560,7790,7790,7800,7790,60
|
|
20230905,140000,532252010,7790,7800,7800,7790,31
|
|
20230905,135900,532010510,7800,7780,7800,7780,70
|
|
20230905,135800,531465610,7790,7790,7790,7790,100
|
|
20230905,135700,530686610,7790,7790,7790,7790,45
|
|
20230905,135600,530336060,7790,7780,7790,7780,102
|
|
20230905,135500,529542200,7790,7790,7790,7790,30
|
|
20230905,135400,529308500,7790,7790,7790,7790,45
|
|
20230905,135300,528957950,7790,7790,7790,7790,24
|
|
20230905,135200,528770990,7790,7790,7790,7790,22
|
|
20230905,135100,528599610,7790,7790,7790,7790,35
|
|
20230905,135000,528326960,7790,7790,7790,7790,45
|
|
20230905,134900,527976410,7780,7790,7790,7780,89
|
|
20230905,134800,527283690,7780,7790,7800,7780,335
|
|
20230905,134700,524676490,7790,7810,7810,7790,440
|
|
20230905,134600,521246720,7800,7800,7800,7800,52
|
|
20230905,134500,520841120,7800,7800,7810,7800,56
|
|
20230905,134400,520403870,7800,7810,7810,7800,90
|
|
20230905,134300,519701620,7790,7810,7810,7790,128
|
|
20230905,134200,518703300,7790,7790,7790,7790,100
|
|
20230905,134100,517924300,7790,7790,7790,7790,21
|
|
20230905,134000,517760710,7780,7800,7810,7780,140
|
|
20230905,133900,516669620,7790,7790,7790,7790,54
|
|
20230905,133800,516248960,7790,7800,7800,7790,51
|
|
20230905,133700,515851520,7780,7790,7790,7780,82
|
|
20230905,133600,515213260,7790,7790,7790,7790,45
|
|
20230905,133500,514862710,7790,7790,7790,7790,30
|
|
20230905,133400,514629010,7780,7790,7790,7780,282
|
|
20230905,133300,512434750,7790,7800,7800,7790,35
|
|
20230905,133200,512161950,7790,7790,7790,7790,10
|
|
20230905,133100,512084050,7790,7800,7800,7790,58
|
|
20230905,133000,511632080,7800,7800,7800,7800,30
|
|
20230905,132900,511398080,7790,7790,7790,7790,17
|
|
20230905,132800,511265650,7790,7800,7800,7780,76
|
|
20230905,132700,510673320,7800,7800,7800,7800,0
|
|
20230905,132600,510673320,7800,7800,7800,7800,15
|
|
20230905,132500,510556320,7790,7790,7790,7790,60
|
|
20230905,132400,510088920,7800,7800,7800,7800,15
|
|
20230905,132300,509971920,7790,7790,7790,7790,280
|
|
20230905,132200,507790720,7780,7780,7790,7780,99
|
|
20230905,132100,507020200,7790,7770,7790,7770,26
|
|
20230905,132000,506817780,7780,7780,7780,7780,13
|
|
20230905,131900,506716640,7780,7780,7780,7780,325
|
|
20230905,131800,504188140,7790,7790,7790,7790,0
|
|
20230905,131700,504188140,7790,7780,7790,7780,577
|
|
20230905,131600,499698920,7780,7780,7780,7780,53
|
|
20230905,131500,499286580,7790,7790,7790,7790,0
|
|
20230905,131400,499286580,7790,7790,7790,7790,15
|
|
20230905,131300,499169730,7780,7780,7780,7780,53
|
|
20230905,131200,498757390,7790,7790,7790,7790,131
|
|
20230905,131100,497736900,7790,7790,7790,7790,1
|
|
20230905,131000,497729110,7790,7790,7790,7790,16
|
|
20230905,130900,497604470,7790,7780,7790,7780,53
|
|
20230905,130800,497192120,7790,7790,7790,7790,1
|
|
20230905,130700,497184330,7790,7790,7790,7790,15
|
|
20230905,130600,497067480,7780,7780,7780,7780,53
|
|
20230905,130500,496655140,7790,7780,7790,7780,54
|
|
20230905,130400,496234870,7780,7780,7780,7780,0
|
|
20230905,130300,496234870,7780,7790,7790,7780,257
|
|
20230905,130200,494235160,7780,7780,7780,7780,10
|
|
20230905,130100,494157360,7780,7780,7780,7780,1
|
|
20230905,130000,494149580,7780,7790,7790,7780,373
|
|
20230905,125900,491244440,7780,7780,7780,7780,133
|
|
20230905,125800,490209700,7780,7790,7790,7780,99
|
|
20230905,125700,489438950,7780,7790,7790,7780,63
|
|
20230905,125600,488948710,7780,7780,7780,7780,1012
|
|
20230905,125500,481075350,7790,7790,7790,7790,15
|
|
20230905,125400,480958500,7790,7780,7790,7780,62
|
|
20230905,125300,480476040,7790,7790,7790,7790,15
|
|
20230905,125200,480359190,7780,7780,7780,7780,3
|
|
20230905,125100,480335850,7780,7790,7790,7780,377
|
|
20230905,125000,477402640,7780,7780,7780,7780,105
|
|
20230905,124900,476585740,7790,7790,7790,7780,208
|
|
20230905,124800,474967420,7790,7780,7790,7780,68
|
|
20230905,124700,474438230,7780,7790,7790,7780,389
|
|
20230905,124600,471411710,7790,7790,7790,7790,38
|
|
20230905,124500,471115690,7790,7790,7790,7790,14
|
|
20230905,124400,471006630,7800,7800,7800,7800,16
|
|
20230905,124300,470881830,7790,7790,7790,7790,0
|
|
20230905,124200,470881830,7790,7780,7790,7780,63
|
|
20230905,124100,470391610,7800,7780,7800,7780,25
|
|
20230905,124000,470196810,7800,7800,7800,7800,0
|
|
20230905,123900,470196810,7800,7780,7800,7780,69
|
|
20230905,123800,469659670,7790,7790,7790,7790,51
|
|
20230905,123700,469262380,7790,7790,7790,7790,16
|
|
20230905,123600,469137740,7790,7790,7790,7790,1
|
|
20230905,123500,469129950,7800,7800,7800,7800,0
|
|
20230905,123400,469129950,7800,7800,7800,7800,15
|
|
20230905,123300,469012950,7780,7780,7780,7780,0
|
|
20230905,123200,469012950,7780,7800,7800,7780,68
|
|
20230905,123100,468483610,7780,7790,7790,7780,34
|
|
20230905,123000,468218850,7800,7800,7800,7800,15
|
|
20230905,122900,468101850,7790,7790,7790,7790,53
|
|
20230905,122800,467688980,7790,7790,7790,7790,174
|
|
20230905,122700,466333520,7790,7790,7790,7790,265
|
|
20230905,122600,464269170,7780,7790,7790,7780,305
|
|
20230905,122500,461894930,7800,7800,7800,7800,15
|
|
20230905,122400,461777930,7790,7790,7790,7790,0
|
|
20230905,122300,461777930,7790,7800,7800,7790,68
|
|
20230905,122200,461248060,7790,7780,7790,7780,88
|
|
20230905,122100,460562560,7780,7800,7800,7780,445
|
|
20230905,122000,457093690,7800,7810,7810,7800,68
|
|
20230905,121900,456563140,7800,7800,7800,7800,0
|
|
20230905,121800,456563140,7800,7810,7810,7800,335
|
|
20230905,121700,453949990,7800,7810,7810,7800,67
|
|
20230905,121600,453427240,7810,7820,7820,7810,6
|
|
20230905,121500,453380370,7820,7800,7820,7800,109
|
|
20230905,121400,452529870,7800,7800,7800,7800,53
|
|
20230905,121300,452116470,7820,7820,7820,7820,15
|
|
20230905,121200,451999170,7800,7800,7800,7800,10
|
|
20230905,121100,451921170,7800,7820,7820,7800,68
|
|
20230905,121000,451390470,7820,7820,7820,7820,0
|
|
20230905,120900,451390470,7820,7820,7820,7820,100
|
|
20230905,120800,450608470,7820,7800,7820,7800,598
|
|
20230905,120700,445943750,7820,7820,7820,7820,0
|
|
20230905,120600,445943750,7820,7800,7820,7800,150
|
|
20230905,120500,444773450,7800,7800,7800,7800,53
|
|
20230905,120400,444360050,7800,7830,7830,7800,17
|
|
20230905,120300,444227000,7810,7810,7810,7810,10
|
|
20230905,120200,444148900,7800,7800,7800,7800,53
|
|
20230905,120100,443735500,7820,7800,7820,7800,437
|
|
20230905,120000,440325660,7800,7820,7820,7800,6
|
|
20230905,115900,440278760,7820,7800,7820,7800,67
|
|
20230905,115800,439755860,7820,7820,7820,7820,0
|
|
20230905,115700,439755860,7820,7820,7820,7820,15
|
|
20230905,115600,439638560,7800,7800,7800,7800,311
|
|
20230905,115500,437212760,7820,7800,7820,7800,3
|
|
20230905,115400,437189320,7820,7820,7820,7820,315
|
|
20230905,115300,434726020,7800,7800,7800,7800,0
|
|
20230905,115200,434726020,7800,7820,7820,7800,67
|
|
20230905,115100,434203120,7820,7820,7820,7820,0
|
|
20230905,115000,434203120,7820,7820,7820,7820,15
|
|
20230905,114900,434085820,7800,7800,7800,7800,53
|
|
20230905,114800,433672420,7810,7810,7810,7810,0
|
|
20230905,114700,433672420,7810,7810,7810,7810,15
|
|
20230905,114600,433555270,7790,7790,7790,7790,53
|
|
20230905,114500,433142400,7810,7790,7810,7790,265
|
|
20230905,114400,431072930,7790,7780,7790,7780,10
|
|
20230905,114300,430995120,7780,7780,7780,7780,52
|
|
20230905,114200,430590560,7810,7810,7810,7810,15
|
|
20230905,114100,430473410,7780,7780,7780,7780,30
|
|
20230905,114000,430240010,7780,7790,7810,7780,73
|
|
20230905,113900,429671570,7810,7810,7810,7810,0
|
|
20230905,113800,429671570,7810,7810,7810,7810,15
|
|
20230905,113700,429554420,7780,7780,7780,7780,54
|
|
20230905,113600,429134300,7820,7820,7820,7820,0
|
|
20230905,113500,429134300,7820,7780,7820,7780,64
|
|
20230905,113400,428635780,7780,7780,7780,7780,3
|
|
20230905,113300,428612440,7770,7770,7820,7770,3576
|
|
20230905,113200,400826170,7780,7790,7790,7780,7439
|
|
20230905,113100,342918130,7790,7810,7810,7790,68
|
|
20230905,113000,342388110,7820,7820,7820,7820,0
|
|
20230905,112900,342388110,7820,7780,7820,7780,117
|
|
20230905,112800,341473850,7780,7780,7780,7780,36
|
|
20230905,112700,341193770,7800,7800,7800,7800,0
|
|
20230905,112600,341193770,7800,7820,7820,7800,115
|
|
20230905,112500,340296470,7800,7780,7800,7780,90
|
|
20230905,112400,339595510,7780,7790,7800,7780,116
|
|
20230905,112300,338691510,7790,7790,7790,7790,1
|
|
20230905,112200,338683720,7780,7780,7780,7770,96
|
|
20230905,112100,337937370,7780,7780,7780,7780,87
|
|
20230905,112000,337260510,7780,7780,7780,7780,25
|
|
20230905,111900,337066010,7780,7780,7780,7770,314
|
|
20230905,111800,334625620,7780,7780,7780,7770,211
|
|
20230905,111700,332985900,7770,7780,7780,7770,95
|
|
20230905,111600,332247490,7770,7770,7770,7770,52
|
|
20230905,111500,331843450,7770,7770,7770,7770,2
|
|
20230905,111400,331827910,7780,7780,7780,7780,17
|
|
20230905,111300,331695650,7780,7780,7780,7780,23
|
|
20230905,111200,331516710,7770,7780,7780,7770,68
|
|
20230905,111100,330988200,7780,7780,7780,7780,177
|
|
20230905,111000,329611140,7780,7780,7790,7780,121
|
|
20230905,110900,328669750,7790,7780,7790,7780,73
|
|
20230905,110800,328101660,7790,7790,7790,7790,17
|
|
20230905,110700,327969230,7790,7790,7790,7790,38
|
|
20230905,110600,327673210,7790,7790,7790,7790,16
|
|
20230905,110500,327548570,7800,7800,7800,7800,21
|
|
20230905,110400,327384770,7800,7800,7800,7800,5
|
|
20230905,110300,327345770,7800,7800,7800,7800,11
|
|
20230905,110200,327259970,7800,7800,7820,7800,35
|
|
20230905,110100,326986670,7790,7790,7790,7790,33
|
|
20230905,110000,326729600,7790,7820,7830,7790,36
|
|
20230905,105900,326448530,7820,7820,7820,7820,0
|
|
20230905,105800,326448530,7820,7820,7820,7820,25
|
|
20230905,105700,326253030,7820,7780,7820,7780,67
|
|
20230905,105600,325731170,7780,7780,7780,7780,180
|
|
20230905,105500,324330770,7780,7780,7780,7780,18
|
|
20230905,105400,324190730,7780,7770,7780,7770,210
|
|
20230905,105300,322558820,7780,7780,7780,7780,88
|
|
20230905,105200,321874180,7780,7780,7780,7780,1
|
|
20230905,105100,321866400,7770,7780,7780,7770,334
|
|
20230905,105000,319268710,7780,7790,7790,7780,1762
|
|
20230905,104900,305547690,7800,7820,7820,7800,5958
|
|
20230905,104800,259057390,7820,7820,7830,7820,170
|
|
20230905,104700,257727840,7830,7830,7830,7830,0
|
|
20230905,104600,257727840,7830,7830,7830,7830,15
|
|
20230905,104500,257610390,7820,7820,7820,7820,62
|
|
20230905,104400,257125550,7820,7830,7830,7820,631
|
|
20230905,104300,252190980,7820,7820,7820,7820,0
|
|
20230905,104200,252190980,7820,7820,7820,7820,54
|
|
20230905,104100,251768700,7830,7830,7830,7830,15
|
|
20230905,104000,251651250,7830,7820,7830,7820,80
|
|
20230905,103900,251025550,7830,7820,7830,7820,67
|
|
20230905,103800,250501460,7820,7830,7830,7820,295
|
|
20230905,103700,248193050,7830,7830,7830,7830,15
|
|
20230905,103600,248075600,7820,7820,7820,7820,0
|
|
20230905,103500,248075600,7820,7820,7820,7820,53
|
|
20230905,103400,247661140,7830,7820,7830,7820,121
|
|
20230905,103300,246714770,7820,7820,7820,7820,0
|
|
20230905,103200,246714770,7820,7830,7830,7820,235
|
|
20230905,103100,244875240,7830,7830,7830,7830,0
|
|
20230905,103000,244875240,7830,7830,7830,7830,1257
|
|
20230905,102900,235032930,7840,7830,7840,7830,68
|
|
20230905,102800,234500340,7850,7850,7850,7850,0
|
|
20230905,102700,234500340,7850,7850,7850,7850,21
|
|
20230905,102600,234335490,7850,7830,7850,7830,57
|
|
20230905,102500,233889100,7850,7850,7850,7850,37
|
|
20230905,102400,233598650,7850,7850,7850,7850,2
|
|
20230905,102300,233582950,7830,7850,7850,7830,165
|
|
20230905,102200,232290740,7850,7840,7850,7840,140
|
|
20230905,102100,231191870,7840,7840,7840,7840,27
|
|
20230905,102000,230980190,7840,7840,7840,7840,121
|
|
20230905,101900,230031550,7850,7850,7850,7850,10
|
|
20230905,101800,229953050,7850,7850,7850,7850,15
|
|
20230905,101700,229835300,7850,7850,7860,7850,163
|
|
20230905,101600,228555650,7850,7850,7850,7850,153
|
|
20230905,101500,227354600,7850,7850,7850,7850,64
|
|
20230905,101400,226852200,7840,7840,7840,7830,67
|
|
20230905,101300,226327440,7850,7840,7850,7840,187
|
|
20230905,101200,224861050,7830,7830,7830,7830,35
|
|
20230905,101100,224587000,7830,7830,7830,7820,99
|
|
20230905,101000,223812360,7840,7840,7840,7840,0
|
|
20230905,100900,223812360,7840,7840,7840,7840,2
|
|
20230905,100800,223796680,7840,7820,7840,7820,69
|
|
20230905,100700,223256780,7840,7820,7840,7820,94
|
|
20230905,100600,222521500,7820,7820,7820,7820,18
|
|
20230905,100500,222380740,7810,7810,7820,7810,354
|
|
20230905,100400,219615980,7810,7820,7820,7810,27
|
|
20230905,100300,219404850,7820,7820,7820,7820,0
|
|
20230905,100200,219404850,7820,7810,7820,7810,204
|
|
20230905,100100,217811600,7820,7820,7820,7820,19
|
|
20230905,100000,217663020,7810,7820,7820,7810,1873
|
|
20230905,095900,203034690,7820,7820,7820,7820,270
|
|
20230905,095800,200923290,7820,7820,7820,7820,0
|
|
20230905,095700,200923290,7820,7820,7820,7820,338
|
|
20230905,095600,198280130,7810,7820,7820,7810,113
|
|
20230905,095500,197397470,7820,7820,7820,7820,166
|
|
20230905,095400,196099350,7820,7820,7820,7820,42
|
|
20230905,095300,195770910,7820,7820,7820,7820,50
|
|
20230905,095200,195379910,7820,7820,7820,7820,107
|
|
20230905,095100,194543170,7820,7820,7820,7810,184
|
|
20230905,095000,193104830,7810,7820,7820,7810,352
|
|
20230905,094900,190355190,7820,7830,7830,7820,2745
|
|
20230905,094800,168866810,7840,7840,7840,7840,5
|
|
20230905,094700,168827610,7840,7830,7850,7830,87
|
|
20230905,094600,168146290,7830,7830,7830,7830,52
|
|
20230905,094500,167739130,7830,7840,7840,7830,1285
|
|
20230905,094400,157664870,7840,7840,7840,7840,1
|
|
20230905,094300,157657030,7840,7850,7850,7840,105
|
|
20230905,094200,156833310,7850,7850,7850,7850,514
|
|
20230905,094100,152798410,7850,7880,7880,7840,338
|
|
20230905,094000,150146510,7840,7840,7840,7840,1150
|
|
20230905,093900,141130510,7840,7860,7860,7840,613
|
|
20230905,093800,136321790,7860,7850,7860,7850,204
|
|
20230905,093700,134720370,7880,7860,7880,7850,279
|
|
20230905,093600,132526590,7890,7880,7890,7870,448
|
|
20230905,093500,128996730,7880,7840,7880,7840,542
|
|
20230905,093400,124739990,7840,7840,7850,7840,59
|
|
20230905,093300,124277380,7830,7830,7830,7830,124
|
|
20230905,093200,123306460,7830,7830,7830,7830,34
|
|
20230905,093100,123040240,7830,7830,7830,7830,54
|
|
20230905,093000,122617420,7830,7830,7830,7830,0
|
|
20230905,092900,122617420,7830,7830,7830,7830,0
|
|
20230905,092800,122617420,7830,7830,7830,7830,131
|
|
20230905,092700,121591690,7830,7830,7830,7830,12
|
|
20230905,092600,121497730,7850,7850,7850,7850,41
|
|
20230905,092500,121175880,7850,7840,7850,7820,356
|
|
20230905,092400,118391890,7840,7820,7840,7820,306
|
|
20230905,092300,115997650,7810,7820,7820,7810,1056
|
|
20230905,092200,107743710,7820,7820,7820,7820,165
|
|
20230905,092100,106453410,7820,7830,7830,7820,576
|
|
20230905,092000,101943960,7830,7830,7840,7830,72
|
|
20230905,091900,101380100,7830,7840,7840,7830,178
|
|
20230905,091800,99985780,7840,7850,7850,7840,1021
|
|
20230905,091700,91981130,7840,7830,7840,7830,1004
|
|
20230905,091600,84119560,7830,7830,7830,7820,136
|
|
20230905,091500,83054780,7810,7830,7830,7810,24
|
|
20230905,091400,82866880,7810,7810,7810,7810,205
|
|
20230905,091300,81265830,7810,7810,7810,7810,49
|
|
20230905,091200,80883140,7810,7810,7830,7810,849
|
|
20230905,091100,74251270,7810,7820,7820,7810,199
|
|
20230905,091000,72695900,7830,7830,7830,7830,3
|
|
20230905,090900,72672410,7810,7810,7810,7810,0
|
|
20230905,090800,72672410,7810,7840,7850,7810,200
|
|
20230905,090700,71107700,7850,7820,7850,7820,140
|
|
20230905,090600,70012840,7820,7880,7880,7820,4173
|
|
20230905,090500,37378900,7820,7870,7880,7820,189
|
|
20230905,090400,35898320,7830,7830,7880,7830,39
|
|
20230905,090300,35591100,7880,7860,7880,7860,340
|
|
20230905,090200,32915220,7880,7880,7900,7880,1301
|
|
20230905,090100,22642330,7880,7810,7930,7810,825
|
|
20230905,090000,16174970,7800,7820,7820,7800,2069
|